Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.05 14.32 13.95 14.05 225,661 -0.22(-1.55%)
May 27, 2010 13.92 14.30 13.80 14.27 265,902 +0.88(+6.57%)
May 26, 2010 13.66 13.87 13.34 13.39 352,462 -0.15(-1.09%)
May 25, 2010 13.07 13.54 13.06 13.54 404,646 -0.12(-0.86%)
May 24, 2010 13.78 13.95 13.58 13.66 377,280 -0.32(-2.29%)
May 21, 2010 13.47 14.05 13.44 13.98 488,301 +0.64(+4.82%)
May 20, 2010 13.31 13.65 13.24 13.34 932,764 -0.85(-6.01%)
May 19, 2010 14.16 14.35 13.91 14.19 331,349 -0.01(-0.09%)
May 18, 2010 14.87 14.95 14.11 14.20 1,387,939 -0.55(-3.75%)
May 17, 2010 14.62 14.75 14.27 14.75 366,166 +0.20(+1.35%)
May 14, 2010 14.56 14.92 14.39 14.56 191,784 -0.39(-2.63%)
May 13, 2010 15.18 15.23 14.95 14.95 171,251 -0.39(-2.57%)
May 12, 2010 15.26 15.38 15.19 15.35 770,260 +0.57(+3.83%)
May 11, 2010 15.02 15.07 14.77 14.78 424,020 -0.42(-2.75%)
May 10, 2010 15.09 15.24 15.02 15.20 648,519 +1.34(+9.68%)
May 07, 2010 14.06 14.35 13.49 13.86 713,317 -0.13(-0.92%)
May 06, 2010 14.78 14.98 11.70 13.98 1,218,921 -0.90(-6.08%)
May 05, 2010 15.22 15.28 14.87 14.89 526,873 -0.85(-5.40%)
May 04, 2010 16.07 16.08 15.70 15.74 507,239 -0.89(-5.37%)
May 03, 2010 16.45 16.71 16.45 16.63 1,402,802 +0.30(+1.85%)
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%)
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.