Sweden Ishares MSCI ETF (NY: EWD )

46.64 USD -0.64 (-1.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 27.93 28.53 27.87 28.37 156,286 -0.07(-0.25%)
Nov 29, 2010 28.18 28.56 27.99 28.44 242,010 -0.03(-0.11%)
Nov 26, 2010 28.39 28.58 28.34 28.47 49,791 -0.10(-0.35%)
Nov 24, 2010 28.32 28.57 28.57 28.57 105,942 +0.49(+1.75%)
Nov 23, 2010 28.15 28.18 27.95 28.08 194,196 -0.83(-2.87%)
Nov 22, 2010 28.82 28.98 28.47 28.91 177,859 -0.21(-0.72%)
Nov 19, 2010 28.76 29.17 28.72 29.12 124,805 +0.26(+0.90%)
Nov 18, 2010 28.69 28.90 28.69 28.86 110,231 +0.87(+3.11%)
Nov 17, 2010 27.91 28.18 27.84 27.99 203,778 +0.11(+0.39%)
Nov 16, 2010 28.38 28.38 27.67 27.88 292,173 -0.83(-2.89%)
Nov 15, 2010 28.78 28.99 28.71 28.71 226,167 +0.14(+0.49%)
Nov 12, 2010 28.87 29.01 28.39 28.57 1,653,594 -0.49(-1.69%)
Nov 11, 2010 29.12 29.12 28.79 29.06 357,249 -0.57(-1.92%)
Nov 10, 2010 29.52 29.65 29.03 29.63 88,435 +0.24(+0.82%)
Nov 09, 2010 29.91 30.00 29.27 29.39 170,154 -0.21(-0.71%)
Nov 08, 2010 29.63 29.74 29.45 29.60 407,949 -0.27(-0.90%)
Nov 05, 2010 29.91 30.06 29.78 29.87 630,860 -0.71(-2.31%)
Nov 04, 2010 30.52 30.78 30.36 30.58 268,213 +0.73(+2.43%)
Nov 03, 2010 29.48 29.85 29.28 29.85 406,790 +0.30(+1.02%)
Nov 02, 2010 29.51 29.67 29.38 29.55 1,143,114 +0.43(+1.48%)
Nov 01, 2010 29.19 29.34 28.94 29.12 336,108 -0.08(-0.27%)
Oct 29, 2010 28.98 29.23 28.94 29.20 189,910 +0.13(+0.45%)
Oct 28, 2010 29.31 29.41 28.94 29.07 185,400 -0.24(-0.82%)
Oct 27, 2010 29.36 29.47 29.00 29.31 128,607 -0.81(-2.69%)
Oct 25, 2010 30.34 30.42 30.05 30.12 180,191 +0.08(+0.27%)
Oct 22, 2010 30.15 30.16 29.94 30.04 93,402 +0.21(+0.70%)
Oct 21, 2010 30.03 30.27 29.64 29.83 305,616 +0.26(+0.88%)
Oct 20, 2010 28.95 29.75 28.86 29.57 197,392 +0.84(+2.92%)
Oct 19, 2010 29.07 29.79 28.50 28.73 183,009 -0.91(-3.07%)
Oct 18, 2010 29.54 29.74 29.42 29.64 218,144 -0.06(-0.20%)
Oct 15, 2010 29.95 29.95 29.49 29.70 144,514 -0.30(-1.00%)
Oct 14, 2010 30.03 30.13 29.84 30.00 53,913 +0.18(+0.60%)
Oct 13, 2010 29.81 30.00 29.76 29.82 119,343 +0.41(+1.39%)
Oct 12, 2010 29.18 29.46 28.85 29.41 332,775 +0.13(+0.44%)
Oct 11, 2010 29.41 29.46 29.22 29.28 223,473 +0.05(+0.17%)
Oct 08, 2010 29.23 29.35 28.83 29.23 565,350 +0.06(+0.21%)
Oct 07, 2010 29.48 29.48 28.88 29.17 185,027 +0.11(+0.38%)
Oct 06, 2010 29.18 29.27 28.91 29.06 355,328 -0.26(-0.89%)
Oct 05, 2010 29.04 29.45 28.96 29.32 172,547 +1.07(+3.79%)
Oct 04, 2010 28.57 28.62 28.10 28.25 230,108 -0.72(-2.49%)
Oct 01, 2010 28.97 29.13 28.76 28.97 312,782 +0.00(+0.00%)
Sep 30, 2010 29.26 29.40 28.67 28.97 199,695 -0.02(-0.07%)
Sep 29, 2010 28.90 29.12 28.71 28.99 419,259 -0.04(-0.14%)
Sep 28, 2010 28.70 29.09 28.32 29.03 346,189 +0.57(+2.00%)
Sep 27, 2010 28.81 28.81 28.40 28.46 295,193 -0.52(-1.79%)
Sep 24, 2010 28.53 28.98 28.44 28.98 310,842 +1.30(+4.70%)
Sep 23, 2010 27.81 28.06 27.64 27.68 192,999 -0.84(-2.95%)
Sep 22, 2010 28.65 28.72 28.33 28.52 125,076 +0.10(+0.35%)
Sep 21, 2010 28.35 28.72 28.02 28.42 682,097 +0.35(+1.25%)
Sep 20, 2010 27.44 28.15 27.44 28.07 148,667 +0.67(+2.45%)
Sep 17, 2010 27.40 27.59 27.27 27.40 206,588 -0.05(-0.18%)
Sep 15, 2010 27.32 27.49 27.22 27.45 73,519 -0.08(-0.29%)
Sep 14, 2010 26.97 27.65 26.93 27.53 131,239 +0.39(+1.44%)
Sep 13, 2010 27.10 27.18 27.02 27.14 127,533 +0.69(+2.61%)
Sep 10, 2010 26.32 26.51 26.29 26.45 136,730 +0.26(+1.00%)
Sep 09, 2010 26.41 26.41 26.06 26.19 370,304 +0.26(+1.00%)
Sep 08, 2010 25.74 26.13 25.74 25.93 265,858 +0.51(+2.01%)
Sep 07, 2010 25.69 25.69 25.42 25.42 142,621 -0.50(-1.93%)
Sep 03, 2010 25.98 26.14 25.75 25.92 100,220 +0.08(+0.31%)
Sep 02, 2010 25.69 25.84 25.50 25.84 167,145 +0.25(+0.98%)
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.