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 (%)
Aug 29, 2014 34.18 34.04 34.04 34.04 147,900 +0.00(+0.01%)
Aug 28, 2014 33.95 34.08 33.94 34.04 255,814 -0.41(-1.19%)
Aug 27, 2014 34.51 34.55 34.42 34.45 226,235 +0.08(+0.23%)
Aug 26, 2014 34.49 34.55 34.37 34.37 280,784 -0.09(-0.26%)
Aug 25, 2014 34.34 34.56 34.34 34.46 171,588 +0.20(+0.58%)
Aug 22, 2014 34.39 34.39 34.17 34.26 139,134 -0.20(-0.58%)
Aug 21, 2014 34.33 34.51 34.31 34.46 218,722 +0.36(+1.06%)
Aug 20, 2014 34.01 34.19 34.01 34.10 145,462 -0.24(-0.70%)
Aug 19, 2014 34.32 34.36 34.29 34.34 37,785 +0.07(+0.20%)
Aug 18, 2014 34.24 34.31 34.19 34.27 181,270 +0.20(+0.59%)
Aug 15, 2014 34.27 34.33 33.86 34.07 170,465 +0.13(+0.38%)
Aug 14, 2014 33.95 33.98 33.82 33.94 89,493 +0.05(+0.15%)
Aug 13, 2014 33.95 33.95 33.85 33.89 163,272 +0.24(+0.71%)
Aug 12, 2014 33.70 33.73 33.58 33.65 207,416 -0.12(-0.36%)
Aug 11, 2014 33.82 33.95 33.69 33.77 389,297 +0.38(+1.14%)
Aug 08, 2014 33.04 33.35 33.00 33.39 174,181 +0.40(+1.21%)
Aug 07, 2014 33.48 33.56 32.93 32.99 310,548 -0.34(-1.02%)
Aug 06, 2014 33.27 33.48 33.22 33.33 323,932 -0.39(-1.16%)
Aug 05, 2014 34.00 34.02 33.67 33.72 551,038 -0.27(-0.79%)
Aug 04, 2014 34.05 34.07 33.71 33.99 521,585 +0.05(+0.15%)
Aug 01, 2014 34.11 34.20 33.82 33.94 221,248 -0.17(-0.50%)
Jul 31, 2014 34.22 34.33 34.06 34.11 323,091 -0.74(-2.12%)
Jul 30, 2014 34.76 34.94 34.66 34.85 83,611 +0.06(+0.17%)
Jul 29, 2014 35.02 35.08 34.79 34.79 151,961 -0.33(-0.94%)
Jul 28, 2014 35.18 35.20 34.98 35.12 66,212 -0.26(-0.73%)
Jul 25, 2014 35.29 35.38 35.15 35.38 152,806 +0.18(+0.51%)
Jul 24, 2014 35.21 35.23 35.09 35.20 189,841 +0.28(+0.80%)
Jul 23, 2014 35.14 35.14 34.91 34.92 182,106 +0.05(+0.14%)
Jul 22, 2014 34.95 35.03 34.87 34.87 330,081 +0.28(+0.81%)
Jul 21, 2014 34.55 34.70 34.52 34.59 205,931 -0.26(-0.75%)
Jul 18, 2014 34.65 34.89 34.65 34.85 274,698 +0.54(+1.57%)
Jul 17, 2014 34.65 34.77 34.28 34.31 186,545 -0.58(-1.66%)
Jul 16, 2014 34.78 34.94 34.73 34.89 119,985 +0.45(+1.31%)
Jul 15, 2014 34.65 34.65 34.30 34.44 319,224 -0.34(-0.98%)
Jul 14, 2014 34.80 34.87 34.74 34.78 377,707 +0.42(+1.22%)
Jul 11, 2014 34.29 34.37 34.24 34.36 671,032 -0.01(-0.03%)
Jul 10, 2014 34.32 34.44 34.26 34.37 1,602,529 -0.48(-1.38%)
Jul 09, 2014 34.77 34.92 34.69 34.85 152,981 +0.15(+0.43%)
Jul 08, 2014 34.95 34.95 34.63 34.70 110,033 -0.41(-1.17%)
Jul 07, 2014 35.09 35.17 35.03 35.11 79,695 -0.29(-0.82%)
Jul 03, 2014 35.29 35.40 35.40 35.40 429,500 -0.17(-0.48%)
Jul 02, 2014 35.46 35.57 35.39 35.57 117,307 +0.05(+0.14%)
Jul 01, 2014 35.42 35.59 35.34 35.52 106,617 +0.24(+0.68%)
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%)
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.