Sweden Ishares MSCI ETF (NY: EWD )

33.83 -0.08 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 17.54 17.74 17.13 17.24 346,945 -0.33(-1.88%)
Apr 29, 2009 17.28 17.82 17.23 17.57 165,402 +0.66(+3.90%)
Apr 28, 2009 16.75 17.18 16.59 16.91 446,897 -0.55(-3.15%)
Apr 27, 2009 17.60 17.76 17.21 17.46 263,610 -0.13(-0.74%)
Apr 24, 2009 17.30 17.71 17.16 17.59 174,336 +0.29(+1.68%)
Apr 23, 2009 16.90 17.30 16.70 17.30 213,726 +0.97(+5.94%)
Apr 22, 2009 16.14 16.73 16.02 16.33 98,099 +0.46(+2.90%)
Apr 21, 2009 14.99 15.95 14.98 15.87 132,141 +0.78(+5.17%)
Apr 20, 2009 15.81 15.81 15.08 15.09 119,831 -1.46(-8.82%)
Apr 17, 2009 16.47 16.67 16.36 16.55 112,522 +0.19(+1.16%)
Apr 16, 2009 16.26 16.49 16.09 16.36 148,117 +0.20(+1.24%)
Apr 15, 2009 16.20 16.24 15.89 16.16 142,630 -0.23(-1.40%)
Apr 14, 2009 16.43 16.73 16.31 16.39 79,117 +0.05(+0.31%)
Apr 13, 2009 15.87 16.47 15.87 16.34 106,883 +0.32(+2.00%)
Apr 09, 2009 15.86 16.26 15.86 16.02 245,984 +0.44(+2.82%)
Apr 08, 2009 15.29 15.73 15.29 15.58 119,134 +0.27(+1.76%)
Apr 07, 2009 15.51 15.71 15.25 15.31 420,788 -0.87(-5.38%)
Apr 06, 2009 16.11 16.18 15.80 16.18 711,082 -0.14(-0.86%)
Apr 03, 2009 16.02 16.35 15.89 16.32 1,027,639 +0.61(+3.88%)
Apr 02, 2009 15.50 16.06 15.41 15.71 166,809 +0.83(+5.58%)
Apr 01, 2009 14.06 14.92 13.99 14.88 130,419 +0.91(+6.51%)
Mar 31, 2009 13.76 14.23 13.74 13.97 50,343 +0.42(+3.10%)
Mar 30, 2009 13.79 13.82 13.42 13.55 251,595 -1.34(-9.00%)
Mar 26, 2009 14.73 14.97 14.48 14.89 130,795 +0.28(+1.92%)
Mar 25, 2009 14.24 14.73 14.17 14.61 34,179 +0.41(+2.89%)
Mar 24, 2009 14.56 14.62 14.16 14.20 134,014 -1.01(-6.64%)
Mar 23, 2009 14.83 15.23 14.78 15.21 202,085 +0.89(+6.22%)
Mar 20, 2009 14.76 14.77 14.18 14.32 279,570 -0.91(-5.98%)
Mar 19, 2009 15.42 15.45 15.14 15.23 249,484 +0.22(+1.47%)
Mar 18, 2009 14.19 15.24 14.04 15.01 456,609 +0.65(+4.53%)
Mar 17, 2009 14.04 14.36 13.92 14.36 160,212 +0.35(+2.50%)
Mar 16, 2009 14.13 14.49 14.01 14.01 136,409 +0.12(+0.86%)
Mar 13, 2009 13.91 13.91 13.50 13.89 0 -0.28(-1.98%)
Mar 12, 2009 13.46 14.25 13.33 14.17 129,704 +0.68(+5.04%)
Mar 11, 2009 13.61 13.68 13.32 13.49 217,334 +0.47(+3.61%)
Mar 10, 2009 12.60 13.06 12.58 13.02 235,463 +1.30(+11.09%)
Mar 09, 2009 11.48 12.06 11.48 11.72 65,328 -0.02(-0.17%)
Mar 06, 2009 11.79 11.93 11.46 11.74 0 +0.20(+1.73%)
Mar 05, 2009 11.77 11.94 11.38 11.54 83,973 -0.90(-7.23%)
Mar 04, 2009 11.79 12.63 11.79 12.44 352,593 +0.75(+6.42%)
Mar 02, 2009 12.03 12.30 11.65 11.69 160,904 -0.92(-7.30%)
Feb 27, 2009 12.35 12.92 12.35 12.61 0 +0.13(+1.04%)
Feb 26, 2009 12.68 12.87 12.41 12.48 53,901 +0.06(+0.48%)
Feb 25, 2009 12.67 12.67 12.21 12.42 57,137 -0.25(-1.97%)
Feb 24, 2009 12.28 12.79 12.17 12.67 258,753 +0.56(+4.62%)
Feb 23, 2009 12.94 12.99 12.09 12.11 116,772 -0.92(-7.06%)
Feb 20, 2009 13.08 13.28 12.78 13.03 156,239 -0.42(-3.12%)
Feb 19, 2009 13.83 13.83 13.36 13.45 155,811 +0.17(+1.28%)
Feb 18, 2009 13.33 13.46 13.07 13.28 110,931 +0.29(+2.23%)
Feb 17, 2009 13.39 13.46 12.99 12.99 166,865 -1.47(-10.17%)
Feb 13, 2009 14.53 14.67 14.39 14.46 146,042 -0.04(-0.28%)
Feb 12, 2009 13.83 14.50 13.83 14.50 230,576 +0.19(+1.33%)
Feb 11, 2009 14.35 14.62 14.11 14.31 146,933 +0.02(+0.14%)
Feb 10, 2009 15.06 15.18 14.23 14.29 121,578 -1.01(-6.60%)
Feb 09, 2009 15.28 15.48 15.19 15.30 124,746 +0.57(+3.87%)
Feb 06, 2009 14.26 14.92 14.25 14.73 462,797 +0.80(+5.74%)
Feb 05, 2009 13.40 14.09 13.38 13.93 840,859 +0.41(+3.03%)
Feb 04, 2009 13.58 13.93 13.48 13.52 1,300,543 +0.06(+0.45%)
Feb 03, 2009 12.94 13.60 12.94 13.46 27,865 +0.61(+4.75%)
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.