Sweden Ishares MSCI ETF (NY: EWD )

47.02 USD -0.99 (-2.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 34.19 34.34 33.84 33.96 149,596 -0.67(-1.93%)
May 28, 2015 34.39 34.63 34.24 34.63 130,429 +0.28(+0.82%)
May 27, 2015 33.85 34.42 33.79 34.35 181,276 +0.22(+0.64%)
May 26, 2015 34.48 34.48 34.00 34.13 92,736 -0.43(-1.24%)
May 22, 2015 34.62 34.56 34.56 34.56 86,700 -0.10(-0.29%)
May 21, 2015 34.57 34.72 34.52 34.66 226,843 +0.25(+0.73%)
May 20, 2015 34.31 34.55 34.21 34.41 66,358 +0.15(+0.44%)
May 19, 2015 34.23 34.38 34.17 34.26 169,710 -0.31(-0.90%)
May 18, 2015 34.53 34.66 34.42 34.57 102,833 -0.15(-0.43%)
May 15, 2015 34.34 34.73 34.17 34.72 337,457 +0.17(+0.49%)
May 14, 2015 34.38 34.55 34.27 34.55 244,017 +0.53(+1.56%)
May 13, 2015 34.25 34.49 34.01 34.02 383,288 +0.28(+0.83%)
May 12, 2015 33.94 33.94 33.72 33.74 59,922 -0.39(-1.14%)
May 11, 2015 34.28 34.44 34.10 34.13 101,949 -0.29(-0.84%)
May 08, 2015 33.92 34.58 33.92 34.42 111,096 +0.73(+2.17%)
May 07, 2015 33.82 33.86 33.57 33.69 105,091 -0.02(-0.06%)
May 06, 2015 33.82 33.94 33.60 33.71 231,794 +0.15(+0.45%)
May 05, 2015 33.81 33.84 33.47 33.56 240,677 -0.60(-1.76%)
May 04, 2015 34.48 34.48 34.11 34.16 471,662 -0.02(-0.06%)
May 01, 2015 34.18 34.24 33.88 34.18 554,847 +0.16(+0.47%)
Apr 30, 2015 34.17 34.28 33.91 34.02 590,293 -0.28(-0.82%)
Apr 29, 2015 34.22 34.44 34.13 34.30 252,433 -0.21(-0.61%)
Apr 28, 2015 34.31 34.61 34.12 34.51 214,177 -0.37(-1.06%)
Apr 27, 2015 34.80 35.04 34.78 34.88 425,953 +0.45(+1.31%)
Apr 24, 2015 34.38 34.50 34.15 34.43 124,547 +0.09(+0.26%)
Apr 23, 2015 33.81 34.45 33.75 34.34 162,608 +0.03(+0.07%)
Apr 22, 2015 34.28 34.38 34.10 34.31 135,074 +0.12(+0.37%)
Apr 21, 2015 34.04 34.37 33.97 34.19 106,050 +0.56(+1.67%)
Apr 20, 2015 33.72 33.84 33.59 33.63 252,811 +0.09(+0.27%)
Apr 17, 2015 33.76 33.76 33.37 33.54 158,275 -0.90(-2.61%)
Apr 16, 2015 34.40 34.57 34.27 34.44 347,627 +0.31(+0.91%)
Apr 15, 2015 34.15 34.22 33.93 34.13 835,489 +0.27(+0.80%)
Apr 14, 2015 33.93 33.97 33.80 33.86 184,546 +0.42(+1.26%)
Apr 13, 2015 33.52 33.65 33.36 33.44 271,761 -0.15(-0.45%)
Apr 10, 2015 33.61 33.68 33.51 33.59 432,157 -0.21(-0.62%)
Apr 09, 2015 33.88 33.88 33.67 33.80 868,657 -0.04(-0.12%)
Apr 08, 2015 34.11 34.15 33.70 33.84 165,925 -0.05(-0.15%)
Apr 07, 2015 34.11 34.26 33.87 33.89 536,000 -0.41(-1.20%)
Apr 06, 2015 34.10 34.55 34.10 34.30 590,457 +0.55(+1.63%)
Apr 02, 2015 33.76 33.75 33.75 33.75 563,200 +0.29(+0.87%)
Apr 01, 2015 33.62 33.69 33.34 33.46 471,984 -0.02(-0.06%)
Mar 31, 2015 33.37 33.63 33.36 33.48 207,327 -0.45(-1.33%)
Mar 30, 2015 33.88 33.99 33.77 33.93 208,668 +0.31(+0.92%)
Mar 27, 2015 33.79 33.85 33.60 33.62 178,672 -0.12(-0.36%)
Mar 26, 2015 33.82 33.82 33.56 33.74 114,226 -0.41(-1.20%)
Mar 25, 2015 34.48 34.52 34.15 34.15 199,047 -0.10(-0.29%)
Mar 24, 2015 34.30 34.38 34.15 34.25 149,344 -0.04(-0.12%)
Mar 23, 2015 34.29 34.36 34.14 34.29 111,951 +0.39(+1.15%)
Mar 20, 2015 33.94 34.15 33.85 33.90 222,320 +0.33(+0.98%)
Mar 19, 2015 33.49 33.64 33.46 33.57 161,905 -0.29(-0.86%)
Mar 18, 2015 32.91 33.95 32.91 33.86 815,559 +0.74(+2.23%)
Mar 17, 2015 33.07 33.17 32.97 33.12 132,878 -0.30(-0.90%)
Mar 16, 2015 33.21 33.50 33.16 33.42 420,720 +0.53(+1.61%)
Mar 13, 2015 32.93 32.93 32.70 32.89 247,394 -0.32(-0.96%)
Mar 12, 2015 33.01 33.24 32.93 33.21 104,677 +0.24(+0.73%)
Mar 11, 2015 32.80 33.11 32.64 32.97 107,785 +0.14(+0.43%)
Mar 10, 2015 32.98 33.07 32.77 32.83 145,562 -0.69(-2.06%)
Mar 09, 2015 33.55 33.60 33.23 33.52 171,114 +0.03(+0.09%)
Mar 06, 2015 33.76 33.76 33.35 33.49 154,333 -0.69(-2.02%)
Mar 05, 2015 34.30 34.39 34.12 34.18 578,734 -0.13(-0.38%)
Mar 04, 2015 34.03 34.32 33.74 34.31 144,144 -0.22(-0.64%)
Mar 03, 2015 34.55 34.60 34.41 34.53 238,738 -0.15(-0.43%)
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.