Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 17.02 17.27 17.02 17.13 280,204 +0.45(+2.73%)
Aug 30, 2011 16.59 16.78 16.43 16.68 296,928 -0.17(-1.03%)
Aug 29, 2011 16.70 16.86 16.66 16.85 181,481 +0.50(+3.06%)
Aug 26, 2011 16.06 16.47 15.81 16.35 234,316 +0.27(+1.67%)
Aug 25, 2011 16.56 16.69 16.01 16.08 402,467 -0.49(-2.94%)
Aug 24, 2011 16.51 16.84 16.33 16.57 450,571 +0.08(+0.50%)
Aug 23, 2011 16.03 16.50 15.95 16.48 1,135,598 +0.80(+5.10%)
Aug 22, 2011 16.18 16.20 15.68 15.68 408,171 +0.29(+1.91%)
Aug 19, 2011 15.50 15.97 15.36 15.39 582,510 -0.30(-1.92%)
Aug 18, 2011 16.20 16.20 15.55 15.69 472,340 -1.38(-8.10%)
Aug 17, 2011 17.14 17.43 16.95 17.07 337,865 +0.22(+1.29%)
Aug 16, 2011 16.84 17.22 16.70 16.86 1,020,324 -0.46(-2.66%)
Aug 15, 2011 17.03 17.35 17.03 17.32 517,507 +0.60(+3.56%)
Aug 12, 2011 16.82 16.93 16.52 16.72 1,350,668 +0.19(+1.16%)
Aug 11, 2011 15.82 16.75 15.75 16.53 3,141,091 +1.07(+6.92%)
Aug 10, 2011 16.16 16.17 15.45 15.46 2,097,701 -1.04(-6.29%)
Aug 09, 2011 16.47 16.50 15.46 16.50 1,300,847 +1.16(+7.56%)
Aug 08, 2011 16.14 16.39 15.27 15.34 1,601,194 -1.47(-8.73%)
Aug 05, 2011 17.07 17.12 16.18 16.80 2,295,898 +0.78(+4.88%)
Aug 04, 2011 16.96 16.96 16.00 16.02 1,185,387 -1.73(-9.74%)
Aug 03, 2011 18.03 18.05 17.44 17.75 1,811,692 +0.00(+0.00%)
Aug 02, 2011 18.33 18.51 17.75 17.75 802,373 -0.99(-5.30%)
Aug 01, 2011 19.45 19.49 18.49 18.74 384,002 -0.45(-2.37%)
Jul 29, 2011 19.12 19.46 19.02 19.20 623,262 +0.13(+0.67%)
Jul 28, 2011 19.15 19.33 19.06 19.07 315,218 -0.10(-0.50%)
Jul 27, 2011 19.65 19.70 19.09 19.17 351,663 -0.55(-2.79%)
Jul 26, 2011 19.65 19.76 19.50 19.72 240,841 +0.12(+0.62%)
Jul 25, 2011 19.51 19.72 19.51 19.60 334,094 -0.15(-0.78%)
Jul 22, 2011 19.77 19.78 19.73 19.75 364,314 -0.01(-0.03%)
Jul 21, 2011 19.50 19.85 19.35 19.76 601,470 +0.35(+1.78%)
Jul 20, 2011 19.34 19.45 19.22 19.41 254,801 +0.36(+1.92%)
Jul 19, 2011 18.88 19.08 18.88 19.05 857,756 +0.57(+3.09%)
Jul 18, 2011 18.59 18.62 18.25 18.48 578,817 -0.59(-3.09%)
Jul 15, 2011 19.16 19.21 18.99 19.06 326,659 -0.03(-0.13%)
Jul 14, 2011 19.51 19.58 19.05 19.09 441,655 -0.37(-1.88%)
Jul 13, 2011 19.36 19.76 19.26 19.46 291,058 +0.40(+2.12%)
Jul 12, 2011 19.10 19.38 19.03 19.05 488,655 -0.20(-1.06%)
Jul 11, 2011 19.49 19.56 19.21 19.26 513,005 -0.95(-4.72%)
Jul 08, 2011 20.31 20.36 20.06 20.21 821,271 -0.52(-2.50%)
Jul 07, 2011 20.58 20.76 20.49 20.73 533,672 +0.47(+2.31%)
Jul 06, 2011 20.32 20.35 20.10 20.26 378,185 -0.29(-1.40%)
Jul 05, 2011 20.61 20.79 20.53 20.55 467,173 -0.02(-0.09%)
Jul 01, 2011 20.22 20.60 20.15 20.57 706,150 +0.22(+1.07%)
Jun 30, 2011 20.08 20.45 20.08 20.35 359,159 +0.44(+2.19%)
Jun 29, 2011 19.71 19.97 19.49 19.92 337,545 +0.74(+3.87%)
Jun 28, 2011 19.18 19.27 19.08 19.17 604,993 +0.07(+0.37%)
Jun 27, 2011 18.78 19.18 18.71 19.10 1,125,815 +0.56(+3.00%)
Jun 24, 2011 18.85 18.86 18.46 18.55 362,197 -0.39(-2.06%)
Jun 23, 2011 18.74 18.96 18.52 18.94 462,859 -0.38(-1.99%)
Jun 22, 2011 19.37 19.54 19.30 19.32 323,757 -0.46(-2.31%)
Jun 21, 2011 19.39 19.82 19.36 19.78 586,553 +0.61(+3.17%)
Jun 20, 2011 19.14 19.17 19.08 19.17 274,762 -0.16(-0.83%)
Jun 17, 2011 19.48 19.48 19.26 19.33 374,275 +0.33(+1.76%)
Jun 16, 2011 18.92 19.10 18.80 19.00 623,290 -0.11(-0.58%)
Jun 15, 2011 19.49 19.55 19.05 19.11 631,854 -0.97(-4.84%)
Jun 14, 2011 20.07 20.19 20.03 20.08 2,087,482 +0.42(+2.14%)
Jun 13, 2011 19.88 19.91 19.52 19.66 591,298 -0.09(-0.44%)
Jun 10, 2011 20.32 20.35 19.71 19.75 423,604 -0.84(-4.09%)
Jun 09, 2011 20.45 20.68 20.38 20.59 211,036 +0.17(+0.82%)
Jun 08, 2011 20.73 20.79 20.41 20.42 445,678 -0.66(-3.13%)
Jun 07, 2011 21.22 21.28 21.08 21.08 318,707 +0.28(+1.36%)
Jun 06, 2011 21.08 21.13 20.77 20.80 400,551 -0.48(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.