Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 22.43 22.44 22.23 22.28 179,805 -0.33(-1.48%)
Aug 29, 2013 22.60 22.64 22.58 22.61 199,135 -0.17(-0.76%)
Aug 28, 2013 22.64 22.83 22.62 22.79 105,143 -0.08(-0.34%)
Aug 27, 2013 22.94 23.02 22.84 22.86 127,552 -0.41(-1.77%)
Aug 26, 2013 23.20 23.33 23.19 23.27 101,890 -0.16(-0.68%)
Aug 23, 2013 23.23 23.45 23.19 23.43 94,423 +0.20(+0.84%)
Aug 22, 2013 23.13 23.28 23.12 23.24 187,909 +0.43(+1.86%)
Aug 21, 2013 23.03 23.08 22.72 22.81 204,927 -0.66(-2.79%)
Aug 20, 2013 23.42 23.53 23.40 23.47 193,137 +0.10(+0.42%)
Aug 19, 2013 23.44 23.50 23.37 23.37 309,482 -0.16(-0.68%)
Aug 16, 2013 23.39 23.56 23.37 23.53 183,111 +0.17(+0.75%)
Aug 15, 2013 23.19 23.39 22.97 23.36 127,957 -0.30(-1.27%)
Aug 14, 2013 23.57 23.70 23.57 23.66 121,278 +0.14(+0.59%)
Aug 13, 2013 23.46 23.57 23.32 23.52 870,491 +0.13(+0.57%)
Aug 12, 2013 23.37 23.41 23.28 23.39 137,905 -0.17(-0.74%)
Aug 09, 2013 23.50 23.59 23.48 23.56 92,229 +0.06(+0.24%)
Aug 08, 2013 23.41 23.55 23.39 23.50 191,684 +0.29(+1.26%)
Aug 07, 2013 23.07 23.25 23.06 23.21 245,352 +0.10(+0.42%)
Aug 06, 2013 23.25 23.28 23.06 23.11 123,439 -0.04(-0.18%)
Aug 05, 2013 23.04 23.16 22.98 23.16 327,373 +0.08(+0.36%)
Aug 02, 2013 22.92 23.12 22.92 23.07 379,649 +0.01(+0.03%)
Aug 01, 2013 23.09 23.11 22.93 23.06 371,667 -0.01(-0.06%)
Jul 31, 2013 22.92 23.28 22.88 23.08 265,047 +0.14(+0.61%)
Jul 30, 2013 23.06 23.06 22.87 22.94 92,450 -0.17(-0.75%)
Jul 29, 2013 23.15 23.16 23.06 23.11 159,702 -0.09(-0.39%)
Jul 26, 2013 23.13 23.23 23.03 23.20 260,060 -0.08(-0.36%)
Jul 25, 2013 22.87 23.32 22.86 23.29 277,172 +0.29(+1.24%)
Jul 24, 2013 23.13 23.14 22.86 23.00 212,593 -0.01(-0.06%)
Jul 23, 2013 22.93 23.03 22.89 23.02 95,968 +0.24(+1.07%)
Jul 22, 2013 22.73 22.81 22.70 22.77 76,785 +0.03(+0.12%)
Jul 19, 2013 22.59 22.77 22.58 22.74 133,322 +0.18(+0.80%)
Jul 18, 2013 22.46 22.58 22.42 22.56 106,281 +0.06(+0.28%)
Jul 17, 2013 22.65 22.67 22.39 22.50 84,640 +0.03(+0.16%)
Jul 16, 2013 22.37 22.49 22.34 22.47 117,398 +0.27(+1.19%)
Jul 15, 2013 22.18 22.21 22.10 22.20 93,567 +0.07(+0.31%)
Jul 12, 2013 22.19 22.20 22.08 22.13 167,371 -0.11(-0.50%)
Jul 11, 2013 22.02 22.26 21.91 22.24 147,461 +0.67(+3.10%)
Jul 10, 2013 21.43 21.70 21.43 21.57 168,117 +0.15(+0.72%)
Jul 09, 2013 21.38 21.44 21.34 21.42 648,486 +0.23(+1.09%)
Jul 08, 2013 21.12 21.20 21.11 21.19 209,167 +0.22(+1.03%)
Jul 05, 2013 21.06 21.11 20.81 20.97 203,107 -0.01(-0.07%)
Jul 03, 2013 20.76 21.04 20.76 20.99 122,673 +0.08(+0.40%)
Jul 02, 2013 20.97 21.15 20.78 20.90 463,118 -0.22(-1.06%)
Jul 01, 2013 21.06 21.27 21.01 21.13 276,874 +0.34(+1.64%)
Jun 28, 2013 20.78 20.92 20.67 20.78 748,015 -0.13(-0.63%)
Jun 27, 2013 20.87 21.00 20.85 20.92 428,167 +0.24(+1.15%)
Jun 26, 2013 20.74 20.83 20.63 20.68 549,406 +0.09(+0.43%)
Jun 25, 2013 20.52 20.61 20.32 20.59 491,288 +0.56(+2.79%)
Jun 24, 2013 20.02 20.20 19.83 20.03 756,038 -0.62(-3.00%)
Jun 21, 2013 20.94 20.96 20.39 20.65 1,108,849 -0.33(-1.57%)
Jun 20, 2013 21.29 21.29 20.94 20.98 2,284,713 -1.03(-4.68%)
Jun 19, 2013 22.43 22.48 21.96 22.01 524,878 -0.51(-2.25%)
Jun 18, 2013 22.35 22.55 22.35 22.52 399,246 +0.18(+0.81%)
Jun 17, 2013 22.39 22.49 22.19 22.34 139,551 +0.13(+0.58%)
Jun 14, 2013 22.18 22.30 22.11 22.21 175,117 +0.08(+0.37%)
Jun 13, 2013 21.68 22.16 21.68 22.13 106,627 +0.28(+1.30%)
Jun 12, 2013 22.11 22.12 21.85 21.85 143,966 -0.05(-0.25%)
Jun 11, 2013 21.75 21.93 21.71 21.90 138,711 -0.09(-0.40%)
Jun 10, 2013 22.02 22.06 21.93 21.99 248,246 -0.16(-0.73%)
Jun 07, 2013 21.95 22.15 21.91 22.15 386,167 +0.20(+0.92%)
Jun 06, 2013 21.88 21.95 21.68 21.95 602,547 +0.19(+0.87%)
Jun 05, 2013 22.05 22.05 21.75 21.76 374,727 -0.55(-2.45%)
Jun 04, 2013 22.42 22.46 22.18 22.30 259,956 -0.26(-1.14%)
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.