Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.60 16.63 16.31 16.33 477,561 -0.28(-1.67%)
Apr 29, 2010 16.43 16.61 16.40 16.61 648,224 +0.54(+3.33%)
Apr 28, 2010 16.35 16.39 15.83 16.07 602,062 +0.17(+1.08%)
Apr 27, 2010 16.47 16.52 15.86 15.90 325,242 -0.84(-5.00%)
Apr 26, 2010 16.86 16.88 16.70 16.74 278,186 -0.13(-0.77%)
Apr 23, 2010 16.53 16.87 16.52 16.87 242,622 +0.57(+3.51%)
Apr 22, 2010 16.02 16.31 15.93 16.29 92,198 +0.06(+0.38%)
Apr 21, 2010 16.37 16.43 16.18 16.23 442,419 -0.35(-2.12%)
Apr 20, 2010 16.50 16.59 16.45 16.58 1,264,056 +0.28(+1.74%)
Apr 19, 2010 16.04 16.30 16.04 16.30 132,546 -0.06(-0.38%)
Apr 16, 2010 16.50 16.53 16.21 16.36 432,411 -0.21(-1.26%)
Apr 15, 2010 16.39 16.58 16.35 16.57 362,655 -0.01(-0.04%)
Apr 14, 2010 16.44 16.58 16.35 16.58 270,958 +0.26(+1.60%)
Apr 13, 2010 16.22 16.34 16.13 16.32 140,001 +0.05(+0.29%)
Apr 12, 2010 16.24 16.27 16.21 16.27 175,231 +0.12(+0.72%)
Apr 09, 2010 15.97 16.16 15.94 16.15 925,389 +0.15(+0.92%)
Apr 08, 2010 15.81 16.03 15.74 16.00 740,174 +0.10(+0.66%)
Apr 07, 2010 15.97 15.98 15.82 15.90 318,508 -0.22(-1.37%)
Apr 06, 2010 16.01 16.15 15.95 16.12 305,265 -0.14(-0.83%)
Apr 05, 2010 16.18 16.28 16.08 16.26 397,818 +0.13(+0.80%)
Apr 01, 2010 15.98 16.13 16.13 16.13 452,943 +0.50(+3.19%)
Mar 31, 2010 15.72 15.82 15.63 15.63 1,424,957 -0.01(-0.08%)
Mar 30, 2010 15.79 15.79 15.55 15.64 230,595 -0.09(-0.59%)
Mar 29, 2010 15.63 15.73 15.63 15.73 91,826 +0.03(+0.20%)
Mar 26, 2010 15.61 15.75 15.61 15.70 108,894 +0.05(+0.31%)
Mar 25, 2010 15.81 15.91 15.63 15.65 237,595 +0.01(+0.04%)
Mar 24, 2010 15.61 15.72 15.57 15.65 127,815 -0.27(-1.70%)
Mar 23, 2010 15.79 15.95 15.75 15.92 156,436 +0.13(+0.82%)
Mar 22, 2010 15.49 15.80 15.46 15.79 151,526 +0.01(+0.08%)
Mar 19, 2010 15.87 15.89 15.65 15.78 137,496 -0.08(-0.50%)
Mar 18, 2010 15.93 15.94 15.73 15.86 181,685 -0.22(-1.38%)
Mar 17, 2010 16.00 16.16 16.00 16.08 133,467 +0.04(+0.27%)
Mar 16, 2010 15.85 16.05 15.75 16.03 1,132,144 +0.20(+1.24%)
Mar 15, 2010 15.73 15.86 15.73 15.84 165,002 -0.13(-0.81%)
Mar 12, 2010 15.98 16.00 15.89 15.97 414,958 +0.25(+1.61%)
Mar 11, 2010 15.60 15.71 15.56 15.71 100,623 +0.10(+0.63%)
Mar 10, 2010 15.50 15.70 15.50 15.62 287,900 +0.15(+0.96%)
Mar 09, 2010 15.37 15.54 15.31 15.47 239,928 -0.14(-0.87%)
Mar 08, 2010 15.60 15.65 15.53 15.60 364,115 +0.06(+0.40%)
Mar 05, 2010 15.25 15.57 15.25 15.54 360,605 +0.41(+2.73%)
Mar 04, 2010 15.14 15.21 15.01 15.13 158,133 +0.09(+0.61%)
Mar 03, 2010 14.98 15.17 14.98 15.04 1,204,930 +0.14(+0.91%)
Mar 02, 2010 14.90 14.98 14.78 14.90 302,947 +0.09(+0.62%)
Mar 01, 2010 14.64 14.84 14.58 14.81 245,708 +0.15(+1.01%)
Feb 26, 2010 14.48 14.73 14.42 14.66 193,443 +0.12(+0.80%)
Feb 25, 2010 14.21 14.55 14.19 14.54 236,606 +0.13(+0.90%)
Feb 24, 2010 14.32 14.50 14.26 14.42 61,301 +0.15(+1.04%)
Feb 23, 2010 14.50 14.52 14.21 14.27 77,828 -0.35(-2.40%)
Feb 22, 2010 14.62 14.67 14.51 14.62 188,186 +0.07(+0.47%)
Feb 19, 2010 14.32 14.59 14.32 14.55 201,004 -0.04(-0.30%)
Feb 18, 2010 14.35 14.59 14.35 14.59 81,354 +0.14(+0.94%)
Feb 17, 2010 14.54 14.56 14.40 14.46 196,554 +0.05(+0.34%)
Feb 16, 2010 14.20 14.45 14.14 14.41 707,659 +0.21(+1.47%)
Feb 12, 2010 14.03 14.20 14.20 14.20 496,645 -0.33(-2.25%)
Feb 11, 2010 14.30 14.58 14.15 14.53 245,765 +0.34(+2.39%)
Feb 10, 2010 14.13 14.25 14.02 14.19 360,605 -0.20(-1.41%)
Feb 09, 2010 14.10 14.59 14.02 14.39 453,187 +0.73(+5.32%)
Feb 08, 2010 13.81 13.96 13.65 13.66 244,120 -0.17(-1.25%)
Feb 05, 2010 13.89 13.95 13.45 13.84 782,052 -0.12(-0.84%)
Feb 04, 2010 14.38 14.40 13.94 13.95 496,288 -0.78(-5.27%)
Feb 03, 2010 14.74 14.80 14.60 14.73 169,488 -0.07(-0.50%)
Feb 02, 2010 14.70 14.87 14.55 14.80 150,002 +0.22(+1.48%)
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.