Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 14.18 14.49 14.10 14.14 843,983 +0.01(+0.09%)
Jun 29, 2010 14.44 14.45 14.06 14.13 185,983 -0.63(-4.28%)
Jun 25, 2010 14.76 14.87 14.56 14.76 102,347 +0.07(+0.51%)
Jun 24, 2010 14.89 14.91 14.64 14.69 169,358 -0.44(-2.91%)
Jun 23, 2010 15.25 15.31 14.96 15.13 221,763 +0.08(+0.54%)
Jun 22, 2010 15.27 15.33 14.98 15.05 353,761 -0.19(-1.23%)
Jun 21, 2010 15.55 15.55 15.17 15.24 168,117 -0.04(-0.24%)
Jun 18, 2010 15.27 15.35 15.19 15.27 326,197 +0.04(+0.28%)
Jun 17, 2010 15.22 15.25 15.02 15.23 297,401 +0.09(+0.60%)
Jun 16, 2010 14.99 15.19 14.88 15.14 1,090,686 -0.14(-0.91%)
Jun 15, 2010 14.86 15.31 14.86 15.28 639,400 +0.78(+5.35%)
Jun 14, 2010 14.78 14.87 14.49 14.50 365,606 +0.04(+0.25%)
Jun 11, 2010 14.24 14.50 14.24 14.47 163,000 -0.02(-0.17%)
Jun 10, 2010 14.38 14.53 14.27 14.49 215,814 +0.78(+5.70%)
Jun 09, 2010 13.85 14.06 13.62 13.71 154,141 +0.16(+1.16%)
Jun 08, 2010 13.36 13.61 13.30 13.55 265,492 +0.26(+1.96%)
Jun 07, 2010 13.65 13.80 13.29 13.29 525,482 -0.33(-2.40%)
Jun 04, 2010 13.62 14.04 13.51 13.62 137,531 -0.73(-5.08%)
Jun 03, 2010 14.52 14.52 14.19 14.35 241,679 -0.03(-0.24%)
Jun 02, 2010 14.05 14.42 13.96 14.38 409,986 +0.64(+4.67%)
Jun 01, 2010 13.75 14.18 13.70 13.74 452,970 -0.09(-0.66%)
May 28, 2010 13.83 14.10 13.73 13.83 229,273 -0.22(-1.55%)
May 27, 2010 13.70 14.07 13.58 14.05 270,159 +0.87(+6.57%)
May 26, 2010 13.44 13.66 13.13 13.18 358,104 -0.15(-1.09%)
May 25, 2010 12.86 13.33 12.86 13.33 411,124 -0.12(-0.86%)
May 24, 2010 13.56 13.73 13.36 13.44 383,319 -0.31(-2.29%)
May 21, 2010 13.26 13.83 13.23 13.76 496,118 +0.63(+4.82%)
May 20, 2010 13.10 13.44 13.03 13.13 947,695 -0.84(-6.01%)
May 19, 2010 13.94 14.12 13.69 13.96 336,652 -0.01(-0.09%)
May 18, 2010 14.64 14.72 13.89 13.98 1,410,156 -0.55(-3.76%)
May 17, 2010 14.39 14.52 14.05 14.52 372,027 +0.19(+1.35%)
May 14, 2010 14.33 14.69 14.16 14.33 194,854 -0.39(-2.63%)
May 13, 2010 14.94 14.99 14.72 14.72 173,992 -0.39(-2.57%)
May 12, 2010 15.02 15.14 14.95 15.10 782,590 +0.56(+3.83%)
May 11, 2010 14.78 14.84 14.54 14.55 430,807 -0.41(-2.75%)
May 10, 2010 14.85 15.00 14.78 14.96 658,900 +1.32(+9.68%)
May 07, 2010 13.84 14.13 13.27 13.64 724,736 -0.13(-0.92%)
May 06, 2010 14.55 14.74 11.51 13.76 1,238,433 -0.89(-6.08%)
May 05, 2010 14.98 15.04 14.64 14.66 535,307 -0.84(-5.40%)
May 04, 2010 15.82 15.82 15.45 15.49 515,359 -0.88(-5.37%)
May 03, 2010 16.19 16.45 16.19 16.37 1,425,257 +0.30(+1.85%)
Apr 30, 2010 16.34 16.37 16.05 16.07 485,205 -0.27(-1.67%)
Apr 29, 2010 16.17 16.35 16.15 16.35 658,600 +0.53(+3.33%)
Apr 28, 2010 16.09 16.13 15.58 15.82 611,699 +0.17(+1.08%)
Apr 27, 2010 16.21 16.26 15.61 15.65 330,448 -0.82(-5.00%)
Apr 26, 2010 16.59 16.61 16.44 16.47 282,639 -0.13(-0.77%)
Apr 23, 2010 16.27 16.61 16.26 16.60 246,505 +0.56(+3.51%)
Apr 22, 2010 15.77 16.05 15.68 16.04 93,674 +0.06(+0.38%)
Apr 21, 2010 16.11 16.17 15.93 15.98 449,501 -0.35(-2.12%)
Apr 20, 2010 16.24 16.33 16.19 16.32 1,284,291 +0.28(+1.74%)
Apr 19, 2010 15.79 16.04 15.79 16.04 134,667 -0.06(-0.38%)
Apr 16, 2010 16.24 16.27 15.95 16.10 439,333 -0.21(-1.26%)
Apr 15, 2010 16.13 16.32 16.09 16.31 368,460 -0.01(-0.04%)
Apr 14, 2010 16.18 16.32 16.10 16.32 275,296 +0.26(+1.60%)
Apr 13, 2010 15.96 16.08 15.88 16.06 142,242 +0.05(+0.29%)
Apr 12, 2010 15.99 16.01 15.95 16.01 178,036 +0.12(+0.72%)
Apr 09, 2010 15.72 15.90 15.69 15.90 940,201 +0.15(+0.92%)
Apr 08, 2010 15.56 15.78 15.49 15.75 752,022 +0.10(+0.66%)
Apr 07, 2010 15.72 15.73 15.57 15.65 323,606 -0.22(-1.37%)
Apr 06, 2010 15.76 15.90 15.70 15.87 310,152 -0.13(-0.83%)
Apr 05, 2010 15.92 16.02 15.83 16.00 404,186 +0.13(+0.80%)
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.