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 (%)
Jun 30, 2014 35.19 35.35 35.18 35.28 154,244 +0.08(+0.23%)
Jun 27, 2014 34.93 35.20 34.90 35.20 122,343 +0.15(+0.43%)
Jun 26, 2014 34.91 35.05 34.72 35.05 210,006 -0.20(-0.57%)
Jun 25, 2014 35.09 35.27 34.98 35.25 171,452 -1.26(-3.44%)
Jun 24, 2014 36.62 36.68 36.46 36.51 55,760 -0.28(-0.77%)
Jun 23, 2014 36.62 36.82 36.61 36.79 169,574 +0.52(+1.43%)
Jun 20, 2014 36.24 36.32 36.17 36.27 211,917 -0.25(-0.68%)
Jun 19, 2014 36.77 36.82 36.48 36.52 125,769 -0.30(-0.81%)
Jun 18, 2014 36.78 36.83 36.38 36.82 58,708 +0.04(+0.11%)
Jun 17, 2014 36.60 36.83 36.58 36.78 78,040 -0.03(-0.08%)
Jun 16, 2014 36.74 36.84 36.68 36.81 96,022 -0.01(-0.03%)
Jun 13, 2014 36.75 36.96 36.69 36.82 87,286 +0.08(+0.22%)
Jun 12, 2014 36.79 36.85 36.66 36.74 61,691 -0.08(-0.22%)
Jun 11, 2014 37.04 37.07 36.74 36.82 44,238 -0.21(-0.57%)
Jun 10, 2014 37.04 37.04 36.91 37.03 79,705 -0.23(-0.62%)
Jun 06, 2014 37.17 37.33 37.01 37.26 237,975 +0.42(+1.14%)
Jun 05, 2014 36.81 36.95 36.65 36.84 273,312 -0.21(-0.57%)
Jun 04, 2014 36.91 37.09 36.87 37.05 115,646 +0.27(+0.73%)
Jun 03, 2014 36.84 36.94 36.77 36.78 486,002 -0.12(-0.33%)
Jun 02, 2014 36.98 36.99 36.82 36.90 123,298 -0.09(-0.24%)
May 30, 2014 37.10 37.10 36.93 36.99 188,619 -0.04(-0.11%)
May 29, 2014 36.97 37.06 36.89 37.03 139,228 +0.08(+0.22%)
May 28, 2014 36.97 37.01 36.85 36.95 86,073 -0.24(-0.65%)
May 27, 2014 37.16 37.26 37.06 37.19 83,335 +0.19(+0.51%)
May 23, 2014 36.81 37.00 37.00 37.00 144,200 -0.18(-0.48%)
May 22, 2014 37.18 37.26 37.13 37.18 1,366,754 -0.12(-0.33%)
May 21, 2014 37.10 37.34 37.07 37.30 122,073 +0.29(+0.78%)
May 20, 2014 37.07 37.13 36.84 37.01 121,504 -0.05(-0.13%)
May 19, 2014 37.02 37.10 37.00 37.06 87,686 -0.18(-0.48%)
May 16, 2014 37.03 37.24 36.98 37.24 188,582 +0.04(+0.11%)
May 15, 2014 37.22 37.24 37.00 37.20 206,292 +0.21(+0.57%)
May 14, 2014 37.00 37.14 36.95 36.99 118,697 -0.09(-0.24%)
May 13, 2014 36.98 37.08 36.86 37.08 133,639 +0.27(+0.73%)
May 12, 2014 36.60 36.83 36.59 36.81 188,718 +0.39(+1.07%)
May 09, 2014 36.43 36.59 36.31 36.42 182,523 -0.12(-0.33%)
May 08, 2014 36.50 36.76 36.40 36.54 228,841 +0.12(+0.33%)
May 07, 2014 36.49 36.57 36.32 36.42 73,940 -0.07(-0.19%)
May 06, 2014 36.47 36.58 36.41 36.49 126,721 -0.02(-0.07%)
May 05, 2014 36.32 36.54 36.22 36.51 81,176 -0.26(-0.69%)
May 02, 2014 36.50 36.78 36.47 36.77 379,077 -0.06(-0.16%)
May 01, 2014 36.85 36.96 36.56 36.83 144,970 -0.04(-0.11%)
Apr 30, 2014 36.53 36.92 36.53 36.87 177,652 +0.56(+1.54%)
Apr 29, 2014 36.31 36.45 36.27 36.31 69,218 +0.20(+0.55%)
Apr 28, 2014 36.17 36.22 35.79 36.11 208,920 +0.08(+0.22%)
Apr 25, 2014 36.15 36.16 35.93 36.03 253,771 -0.17(-0.47%)
Apr 24, 2014 36.10 36.30 35.89 36.20 192,476 +0.21(+0.58%)
Apr 23, 2014 35.99 36.05 35.89 35.99 107,172 -0.32(-0.88%)
Apr 22, 2014 36.34 36.39 36.25 36.31 620,196 +0.38(+1.06%)
Apr 21, 2014 35.92 36.04 35.80 35.93 195,565 +0.01(+0.03%)
Apr 17, 2014 35.84 35.92 35.92 35.92 232,200 +0.21(+0.59%)
Apr 16, 2014 35.70 35.73 35.52 35.71 151,229 +0.14(+0.39%)
Apr 15, 2014 35.64 35.71 35.09 35.57 329,638 -0.40(-1.11%)
Apr 14, 2014 35.79 36.05 35.69 35.97 64,633 +0.18(+0.50%)
Apr 11, 2014 35.68 36.03 35.64 35.79 115,694 +0.00(+0.00%)
Apr 10, 2014 36.50 36.54 35.79 35.79 132,006 -1.16(-3.14%)
Apr 09, 2014 36.72 36.95 36.58 36.95 93,084 +0.49(+1.34%)
Apr 08, 2014 36.37 36.62 36.34 36.46 78,776 +0.25(+0.69%)
Apr 07, 2014 36.26 36.32 36.05 36.21 43,765 +0.02(+0.06%)
Apr 04, 2014 36.70 36.72 36.14 36.19 86,819 -0.29(-0.79%)
Apr 03, 2014 36.68 36.74 36.39 36.48 87,930 -0.36(-0.98%)
Apr 02, 2014 36.91 36.96 36.79 36.84 458,596 -0.26(-0.70%)
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.