Sweden Ishares MSCI ETF (NY: EWD )

48.89 USD +0.18 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 26.08 26.18 25.60 26.08 150,455 +0.14(+0.56%)
Jul 29, 2010 26.29 26.37 25.65 25.94 367,929 +0.18(+0.68%)
Jul 28, 2010 25.99 25.99 25.72 25.76 273,056 -0.43(-1.64%)
Jul 27, 2010 26.38 26.38 25.95 26.19 455,629 -0.02(-0.08%)
Jul 26, 2010 25.96 26.25 25.81 26.21 576,056 -0.02(-0.08%)
Jul 23, 2010 25.87 26.31 25.67 26.23 397,172 -0.02(-0.10%)
Jul 22, 2010 25.98 26.36 25.98 26.25 206,629 +0.99(+3.94%)
Jul 21, 2010 25.67 25.78 25.05 25.26 252,887 -0.19(-0.75%)
Jul 20, 2010 24.77 25.46 24.71 25.45 533,654 +0.12(+0.47%)
Jul 19, 2010 25.58 25.60 25.15 25.33 216,892 +0.05(+0.20%)
Jul 16, 2010 25.28 25.71 25.20 25.28 207,633 -0.95(-3.62%)
Jul 15, 2010 26.10 26.24 25.70 26.23 464,941 +0.27(+1.04%)
Jul 14, 2010 25.69 26.10 25.66 25.96 291,506 +0.20(+0.78%)
Jul 13, 2010 25.54 25.82 25.46 25.76 268,220 +0.97(+3.91%)
Jul 12, 2010 24.64 24.83 24.51 24.79 299,633 -0.08(-0.32%)
Jul 09, 2010 24.87 24.89 24.48 24.87 234,879 +0.45(+1.84%)
Jul 08, 2010 24.42 24.46 24.02 24.42 267,790 -0.13(-0.53%)
Jul 07, 2010 23.76 24.58 23.76 24.55 282,315 +0.78(+3.28%)
Jul 06, 2010 23.63 24.01 23.49 23.77 260,407 +0.77(+3.35%)
Jul 02, 2010 23.00 23.57 22.88 23.00 161,981 -0.13(-0.56%)
Jul 01, 2010 23.07 23.18 22.62 23.13 267,353 +0.30(+1.31%)
Jun 30, 2010 22.89 23.38 22.76 22.83 522,911 +0.02(+0.09%)
Jun 29, 2010 23.30 23.33 22.69 22.81 115,231 -1.02(-4.28%)
Jun 25, 2010 23.83 24.00 23.50 23.83 63,412 +0.12(+0.51%)
Jun 24, 2010 24.03 24.06 23.63 23.71 104,930 -0.71(-2.91%)
Jun 23, 2010 24.61 24.71 24.15 24.42 137,399 -0.42(-1.69%)
Jun 22, 2010 25.20 25.31 24.73 24.84 214,320 -0.31(-1.23%)
Jun 21, 2010 25.66 25.66 25.04 25.15 101,851 -0.06(-0.24%)
Jun 18, 2010 25.21 25.34 25.08 25.21 197,621 +0.07(+0.28%)
Jun 17, 2010 25.12 25.17 24.79 25.14 180,175 +0.15(+0.60%)
Jun 16, 2010 24.75 25.08 24.56 24.99 660,772 -0.23(-0.91%)
Jun 15, 2010 24.53 25.27 24.52 25.22 387,369 +1.28(+5.35%)
Jun 14, 2010 24.39 24.54 23.92 23.94 221,496 +0.06(+0.25%)
Jun 11, 2010 23.50 23.94 23.50 23.88 98,751 -0.04(-0.17%)
Jun 10, 2010 23.74 23.99 23.56 23.92 130,747 +1.29(+5.70%)
Jun 09, 2010 22.86 23.21 22.48 22.63 93,384 +0.26(+1.16%)
Jun 08, 2010 22.06 22.46 21.96 22.37 160,844 +0.43(+1.96%)
Jun 07, 2010 22.53 22.78 21.94 21.94 318,354 -0.54(-2.40%)
Jun 04, 2010 22.48 23.17 22.30 22.48 83,321 -1.20(-5.08%)
Jun 03, 2010 23.96 23.97 23.42 23.68 146,417 -0.06(-0.24%)
Jun 02, 2010 23.19 23.80 23.05 23.74 248,383 +1.06(+4.67%)
Jun 01, 2010 22.69 23.40 22.62 22.68 274,424 -0.15(-0.66%)
May 28, 2010 22.83 23.27 22.67 22.83 138,901 -0.36(-1.55%)
May 27, 2010 22.62 23.23 22.42 23.19 163,671 +1.43(+6.57%)
May 26, 2010 22.19 22.54 21.67 21.76 216,951 -0.24(-1.09%)
May 25, 2010 21.23 22.00 21.22 22.00 249,072 -0.19(-0.86%)
May 24, 2010 22.38 22.66 22.06 22.19 232,227 -0.52(-2.29%)
May 21, 2010 21.89 22.83 21.83 22.71 300,564 +1.04(+4.82%)
May 20, 2010 21.62 22.18 21.51 21.67 574,144 -1.38(-6.01%)
May 19, 2010 23.01 23.31 22.60 23.05 203,955 -0.02(-0.09%)
May 18, 2010 24.16 24.29 22.92 23.07 854,317 -0.90(-3.75%)
May 17, 2010 23.76 23.97 23.19 23.97 225,386 +0.32(+1.35%)
May 14, 2010 23.65 24.24 23.38 23.65 118,049 -0.64(-2.63%)
May 13, 2010 24.66 24.74 24.29 24.29 105,410 -0.64(-2.57%)
May 12, 2010 24.79 24.99 24.67 24.93 474,118 +0.92(+3.83%)
May 11, 2010 24.40 24.49 24.00 24.01 260,997 -0.68(-2.75%)
May 10, 2010 24.51 24.76 24.40 24.69 399,183 +2.18(+9.68%)
May 07, 2010 22.85 23.32 21.91 22.51 439,068 -0.21(-0.92%)
May 06, 2010 24.01 24.33 19.00 22.72 750,282 -1.47(-6.08%)
May 05, 2010 24.72 24.83 24.16 24.19 324,306 -1.38(-5.40%)
May 04, 2010 26.11 26.12 25.50 25.57 312,221 -1.45(-5.37%)
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.