Sweden Ishares MSCI ETF (NY: EWD )

42.59 +1.04 (+2.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 20.79 20.87 20.52 20.59 378,832 -0.04(-0.21%)
May 23, 2011 20.67 20.73 20.48 20.64 365,303 -0.71(-3.34%)
May 20, 2011 21.49 21.57 21.21 21.35 269,663 -0.22(-1.03%)
May 19, 2011 21.46 21.64 21.36 21.57 192,533 +0.29(+1.34%)
May 18, 2011 21.14 21.34 21.10 21.29 162,548 +0.11(+0.50%)
May 17, 2011 21.03 21.20 20.89 21.18 846,535 -0.01(-0.03%)
May 16, 2011 21.03 21.43 21.03 21.19 315,564 +0.24(+1.15%)
May 13, 2011 21.34 21.36 20.82 20.95 466,025 -0.46(-2.17%)
May 12, 2011 21.22 21.52 21.12 21.41 527,765 +0.19(+0.91%)
May 11, 2011 21.57 21.61 21.14 21.22 445,858 -0.49(-2.25%)
May 10, 2011 21.51 21.74 21.45 21.71 503,895 +0.36(+1.68%)
May 09, 2011 21.23 21.40 21.13 21.35 298,394 +0.35(+1.65%)
May 06, 2011 21.50 21.55 20.82 21.00 555,701 -0.18(-0.85%)
May 05, 2011 21.47 21.56 21.10 21.18 363,129 -0.53(-2.43%)
May 04, 2011 21.99 21.99 21.61 21.71 942,194 -0.20(-0.93%)
May 03, 2011 21.87 22.09 21.80 21.91 717,698 -0.25(-1.15%)
May 02, 2011 22.20 22.20 22.16 22.17 910,185 +0.04(+0.20%)
Apr 29, 2011 22.20 22.24 22.12 22.12 425,393 +0.01(+0.03%)
Apr 28, 2011 21.88 22.14 21.87 22.12 769,821 +0.10(+0.45%)
Apr 27, 2011 21.68 22.04 21.63 22.02 406,702 +0.46(+2.13%)
Apr 26, 2011 21.50 21.61 21.44 21.56 446,314 +0.20(+0.96%)
Apr 25, 2011 21.39 21.39 21.25 21.36 144,497 +0.04(+0.20%)
Apr 21, 2011 21.26 21.37 21.21 21.31 339,744 +0.10(+0.47%)
Apr 20, 2011 21.05 21.26 21.02 21.21 320,598 +0.74(+3.63%)
Apr 19, 2011 20.45 20.51 20.30 20.47 249,953 +0.48(+2.42%)
Apr 18, 2011 20.18 20.19 19.78 19.99 280,401 -0.64(-3.12%)
Apr 15, 2011 20.58 20.70 20.49 20.63 404,875 -0.05(-0.26%)
Apr 14, 2011 20.42 20.72 20.39 20.69 208,076 +0.17(+0.81%)
Apr 13, 2011 20.64 20.72 20.42 20.52 330,198 +0.22(+1.07%)
Apr 12, 2011 20.50 20.53 20.22 20.30 1,129,178 -0.42(-2.00%)
Apr 11, 2011 20.84 20.86 20.68 20.72 206,604 -0.20(-0.95%)
Apr 08, 2011 20.93 21.02 20.84 20.92 229,925 +0.37(+1.78%)
Apr 07, 2011 20.69 20.73 20.45 20.55 326,993 -0.20(-0.98%)
Apr 06, 2011 20.63 20.77 20.58 20.75 214,240 +0.28(+1.35%)
Apr 05, 2011 20.35 20.56 20.32 20.48 245,369 -0.06(-0.30%)
Apr 04, 2011 20.58 20.59 20.46 20.54 288,013 +0.04(+0.21%)
Apr 01, 2011 20.32 20.57 20.17 20.50 362,724 +0.18(+0.88%)
Mar 31, 2011 20.29 20.40 20.19 20.32 274,549 +0.01(+0.03%)
Mar 30, 2011 20.25 20.37 20.17 20.31 209,120 +0.14(+0.71%)
Mar 29, 2011 19.82 20.17 19.80 20.17 1,550,798 +0.33(+1.66%)
Mar 28, 2011 19.81 20.00 19.81 19.84 229,617 +0.04(+0.19%)
Mar 25, 2011 19.84 19.98 19.77 19.80 466,401 -0.20(-0.99%)
Mar 24, 2011 19.79 20.01 19.71 20.00 500,073 +0.41(+2.09%)
Mar 23, 2011 19.52 19.67 19.43 19.59 627,974 +0.09(+0.47%)
Mar 22, 2011 19.54 19.58 19.37 19.50 595,217 -0.19(-0.98%)
Mar 21, 2011 19.57 19.73 19.57 19.69 675,488 +0.45(+2.35%)
Mar 18, 2011 19.27 19.35 19.16 19.24 1,685,447 +0.68(+3.64%)
Mar 17, 2011 18.59 18.69 18.51 18.56 4,008,820 +0.58(+3.24%)
Mar 16, 2011 18.59 18.67 17.75 17.98 1,146,151 -0.58(-3.14%)
Mar 15, 2011 18.43 18.63 18.43 18.56 646,121 -0.67(-3.48%)
Mar 14, 2011 19.29 19.34 19.11 19.23 239,407 -0.17(-0.86%)
Mar 11, 2011 19.23 19.47 19.23 19.40 917,800 -0.02(-0.08%)
Mar 10, 2011 19.67 19.67 19.37 19.41 385,410 -0.49(-2.47%)
Mar 09, 2011 19.95 19.98 19.81 19.91 1,096,890 +0.20(+1.04%)
Mar 08, 2011 19.69 19.75 19.63 19.70 334,001 +0.12(+0.60%)
Mar 07, 2011 19.80 19.90 19.49 19.58 439,820 +0.02(+0.13%)
Mar 04, 2011 19.80 19.84 19.41 19.56 436,746 -0.20(-1.03%)
Mar 03, 2011 19.63 19.80 19.52 19.76 553,256 +0.22(+1.14%)
Mar 02, 2011 19.47 19.60 19.38 19.54 1,463,283 +0.02(+0.13%)
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.