Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 22.15 22.15 22.15 0 +0.05(+0.24%)
Dec 29, 2016 22.12 22.14 22.07 22.10 425,625 +0.14(+0.63%)
Dec 28, 2016 22.07 22.07 21.94 21.96 378,138 -0.08(-0.35%)
Dec 27, 2016 22.00 22.07 22.00 22.04 268,136 +0.06(+0.28%)
Dec 23, 2016 21.97 21.97 21.97 0 +0.12(+0.53%)
Dec 22, 2016 21.97 21.99 21.85 21.86 289,929 -0.08(-0.39%)
Dec 21, 2016 21.90 21.98 21.87 21.94 335,084 +0.22(+1.01%)
Dec 20, 2016 21.68 21.77 21.68 21.72 524,782 -0.08(-0.35%)
Dec 19, 2016 21.88 21.90 21.78 21.80 360,676 -0.13(-0.60%)
Dec 16, 2016 21.86 21.99 21.84 21.93 359,526 +0.11(+0.49%)
Dec 15, 2016 21.78 21.90 21.74 21.82 509,699 -0.20(-0.91%)
Dec 14, 2016 22.29 22.36 21.95 22.02 694,368 -0.37(-1.65%)
Dec 13, 2016 22.31 22.50 22.31 22.39 867,085 +0.21(+0.94%)
Dec 12, 2016 22.16 22.27 22.13 22.19 438,191 +0.00(+0.00%)
Dec 09, 2016 22.09 22.21 22.06 22.19 389,028 +0.15(+0.66%)
Dec 08, 2016 21.95 22.09 21.86 22.04 650,555 -0.05(-0.21%)
Dec 07, 2016 21.79 22.15 21.79 22.09 330,832 +0.37(+1.70%)
Dec 06, 2016 21.52 21.79 21.52 21.72 380,858 +0.16(+0.75%)
Dec 05, 2016 21.45 21.58 21.41 21.55 420,700 +0.40(+1.89%)
Dec 02, 2016 21.12 21.20 21.08 21.15 286,233 +0.02(+0.07%)
Dec 01, 2016 21.18 21.20 21.07 21.14 192,487 -0.05(-0.25%)
Nov 30, 2016 21.31 21.31 21.13 21.19 470,349 +0.03(+0.15%)
Nov 29, 2016 21.03 21.18 21.00 21.16 408,916 +0.03(+0.15%)
Nov 28, 2016 21.18 21.22 21.10 21.13 475,925 -0.19(-0.90%)
Nov 25, 2016 21.31 21.35 21.26 21.32 148,492 +0.16(+0.77%)
Nov 23, 2016 21.16 21.16 21.16 0 -0.20(-0.94%)
Nov 22, 2016 21.29 21.37 21.21 21.36 346,840 +0.09(+0.43%)
Nov 21, 2016 21.18 21.28 21.15 21.27 156,885 +0.22(+1.03%)
Nov 18, 2016 21.06 21.10 21.02 21.05 245,841 -0.05(-0.26%)
Nov 17, 2016 21.07 21.16 21.04 21.11 186,552 +0.15(+0.70%)
Nov 16, 2016 20.96 21.04 20.86 20.96 189,540 -0.19(-0.91%)
Nov 15, 2016 20.94 21.17 20.92 21.15 404,514 +0.32(+1.52%)
Nov 14, 2016 20.88 20.90 20.77 20.84 170,085 -0.37(-1.75%)
Nov 11, 2016 21.32 21.35 21.07 21.21 216,597 -0.27(-1.26%)
Nov 10, 2016 21.41 21.53 21.17 21.48 396,510 +0.13(+0.61%)
Nov 09, 2016 20.96 21.46 20.96 21.35 424,403 +0.18(+0.84%)
Nov 08, 2016 21.02 21.27 21.01 21.17 296,659 +0.13(+0.62%)
Nov 07, 2016 20.93 21.06 20.92 21.04 271,424 +0.30(+1.45%)
Nov 04, 2016 20.77 20.89 20.71 20.74 300,955 -0.19(-0.92%)
Nov 03, 2016 21.14 21.16 20.91 20.93 369,150 -0.11(-0.51%)
Nov 02, 2016 21.21 21.24 21.02 21.04 329,661 -0.11(-0.51%)
Nov 01, 2016 21.40 21.42 21.09 21.15 295,780 -0.08(-0.40%)
Oct 31, 2016 21.38 21.39 21.18 21.23 414,220 -0.18(-0.83%)
Oct 28, 2016 21.45 21.52 21.37 21.41 279,080 +0.03(+0.14%)
Oct 27, 2016 21.45 21.49 21.33 21.38 173,282 -0.23(-1.07%)
Oct 26, 2016 21.53 21.71 21.48 21.61 157,127 -0.08(-0.36%)
Oct 25, 2016 21.68 21.70 21.56 21.68 300,766 -0.06(-0.28%)
Oct 24, 2016 21.80 21.80 21.66 21.75 208,757 -0.12(-0.53%)
Oct 21, 2016 21.75 21.87 21.68 21.86 232,924 -0.09(-0.42%)
Oct 20, 2016 21.93 22.05 21.91 21.95 166,115 +0.06(+0.28%)
Oct 19, 2016 21.86 21.91 21.84 21.89 202,996 -0.06(-0.28%)
Oct 18, 2016 21.97 22.08 21.93 21.95 122,160 +0.25(+1.17%)
Oct 17, 2016 21.68 21.77 21.66 21.70 382,235 -0.04(-0.18%)
Oct 14, 2016 21.84 21.89 21.74 21.74 749,347 +0.07(+0.32%)
Oct 13, 2016 21.52 21.72 21.45 21.67 637,876 -0.10(-0.46%)
Oct 12, 2016 21.85 21.88 21.71 21.77 206,531 -0.25(-1.16%)
Oct 11, 2016 22.26 22.26 21.94 22.02 234,291 -0.56(-2.49%)
Oct 10, 2016 22.53 22.64 22.51 22.59 158,366 +0.12(+0.51%)
Oct 07, 2016 22.49 22.49 22.27 22.47 255,185 -0.15(-0.65%)
Oct 06, 2016 22.57 22.63 22.53 22.62 280,011 +0.04(+0.17%)
Oct 05, 2016 22.54 22.58 22.49 22.58 208,348 +0.12(+0.55%)
Oct 04, 2016 22.53 22.66 22.39 22.46 250,146 -0.05(-0.21%)
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.