Sweden Ishares MSCI ETF (NY: EWD )

48.13 USD +0.50 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 24.30 24.55 23.97 24.31 1,200 +0.27(+1.12%)
Aug 30, 2010 24.32 24.37 24.04 24.04 184,015 -0.77(-3.10%)
Aug 27, 2010 24.81 24.89 24.05 24.81 148,821 +0.76(+3.16%)
Aug 26, 2010 24.15 24.37 23.95 24.05 125,897 +0.12(+0.50%)
Aug 25, 2010 23.54 24.00 23.38 23.93 339,697 -0.01(-0.04%)
Aug 24, 2010 24.07 24.13 23.74 23.94 1,001,059 -0.67(-2.72%)
Aug 23, 2010 24.74 24.93 24.52 24.61 222,995 +0.00(+0.00%)
Aug 20, 2010 24.68 24.68 24.43 24.61 122,104 -0.54(-2.15%)
Aug 19, 2010 25.79 25.82 24.94 25.15 368,468 -0.64(-2.48%)
Aug 18, 2010 25.84 25.96 25.66 25.79 109,185 +0.08(+0.31%)
Aug 17, 2010 25.71 25.92 25.58 25.71 208,208 +0.28(+1.10%)
Aug 16, 2010 25.06 25.52 25.02 25.43 431,538 +0.54(+2.17%)
Aug 13, 2010 24.89 25.10 24.84 24.89 272,842 -0.08(-0.32%)
Aug 12, 2010 24.74 25.05 24.73 24.97 333,172 -0.22(-0.87%)
Aug 11, 2010 25.62 25.62 25.07 25.19 217,040 -1.62(-6.04%)
Aug 10, 2010 26.72 26.91 26.39 26.81 179,340 -0.34(-1.25%)
Aug 09, 2010 27.18 27.22 26.97 27.15 292,636 -0.13(-0.48%)
Aug 06, 2010 27.28 27.28 26.87 27.28 200,171 +0.08(+0.29%)
Aug 05, 2010 27.11 27.29 26.94 27.20 73,236 +0.19(+0.70%)
Aug 04, 2010 27.08 27.18 26.85 27.01 146,113 -0.21(-0.77%)
Aug 03, 2010 27.25 27.28 26.99 27.22 807,089 -0.07(-0.26%)
Aug 02, 2010 26.80 27.35 26.77 27.29 324,009 +1.21(+4.64%)
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%)
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.