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 (%)
Feb 29, 2012 19.44 19.48 19.12 19.14 318,015 -0.16(-0.84%)
Feb 28, 2012 19.12 19.34 19.07 19.30 159,391 +0.27(+1.44%)
Feb 27, 2012 18.83 19.10 18.75 19.03 230,279 -0.22(-1.15%)
Feb 24, 2012 19.12 19.31 19.10 19.25 112,200 +0.23(+1.23%)
Feb 23, 2012 18.82 19.03 18.70 19.01 154,861 +0.19(+1.00%)
Feb 22, 2012 18.79 18.87 18.71 18.82 318,410 -0.18(-0.96%)
Feb 21, 2012 19.06 19.16 18.97 19.01 405,605 +0.17(+0.90%)
Feb 17, 2012 18.82 18.85 18.70 18.84 345,133 +0.13(+0.70%)
Feb 16, 2012 18.28 18.75 18.27 18.71 492,825 +0.33(+1.77%)
Feb 15, 2012 18.50 18.53 18.32 18.38 336,288 +0.06(+0.32%)
Feb 14, 2012 18.37 18.43 18.16 18.32 590,876 -0.18(-0.97%)
Feb 13, 2012 18.53 18.57 18.38 18.50 135,525 +0.23(+1.27%)
Feb 10, 2012 18.22 18.32 18.18 18.27 267,354 -0.38(-2.02%)
Feb 09, 2012 18.65 18.67 18.44 18.65 220,155 +0.08(+0.46%)
Feb 08, 2012 18.48 18.59 18.37 18.56 283,337 +0.13(+0.71%)
Feb 07, 2012 18.28 18.47 18.20 18.43 165,891 +0.12(+0.68%)
Feb 06, 2012 18.17 18.35 18.15 18.31 792,602 -0.21(-1.16%)
Feb 03, 2012 18.28 18.53 18.28 18.52 363,279 +0.43(+2.37%)
Feb 02, 2012 18.10 18.15 18.00 18.09 1,076,194 +0.13(+0.72%)
Feb 01, 2012 17.85 18.12 17.83 17.96 765,002 +0.49(+2.83%)
Jan 31, 2012 17.65 17.66 17.34 17.47 225,527 +0.04(+0.22%)
Jan 30, 2012 17.22 17.46 17.18 17.43 313,407 -0.24(-1.36%)
Jan 27, 2012 17.50 17.70 17.50 17.67 351,938 +0.10(+0.59%)
Jan 26, 2012 17.76 17.81 17.52 17.57 541,421 +0.03(+0.15%)
Jan 25, 2012 17.19 17.57 17.09 17.54 377,403 -0.01(-0.07%)
Jan 24, 2012 17.34 17.55 17.25 17.55 380,772 -0.13(-0.74%)
Jan 23, 2012 17.57 17.74 17.54 17.69 170,415 +0.15(+0.85%)
Jan 20, 2012 17.42 17.54 17.40 17.54 184,931 -0.05(-0.26%)
Jan 19, 2012 17.49 17.60 17.41 17.58 301,547 +0.29(+1.66%)
Jan 18, 2012 17.00 17.31 16.98 17.29 271,592 +0.46(+2.74%)
Jan 17, 2012 16.75 16.97 16.70 16.83 208,589 +0.31(+1.85%)
Jan 13, 2012 16.50 16.53 16.29 16.53 272,481 -0.36(-2.12%)
Jan 12, 2012 16.84 16.90 16.70 16.88 832,359 +0.18(+1.05%)
Jan 11, 2012 16.63 16.72 16.59 16.71 159,919 -0.09(-0.54%)
Jan 10, 2012 16.81 16.87 16.76 16.80 208,718 +0.20(+1.22%)
Jan 09, 2012 16.46 16.61 16.37 16.60 270,565 +0.23(+1.39%)
Jan 06, 2012 16.60 16.61 16.32 16.37 268,300 -0.23(-1.41%)
Jan 05, 2012 16.60 16.63 16.48 16.61 296,042 -0.30(-1.77%)
Jan 04, 2012 16.72 16.92 16.60 16.90 1,489,756 +0.55(+3.34%)
Dec 30, 2011 16.25 16.42 16.25 16.36 199,137 +0.07(+0.44%)
Dec 29, 2011 16.05 16.32 16.00 16.29 463,104 +0.24(+1.50%)
Dec 28, 2011 16.17 16.20 15.90 16.05 1,629,912 -0.18(-1.12%)
Dec 27, 2011 16.18 16.29 16.18 16.23 117,740 -0.08(-0.52%)
Dec 23, 2011 16.20 16.34 16.16 16.31 183,430 +0.34(+2.16%)
Dec 21, 2011 15.97 15.99 15.80 15.97 237,442 -0.04(-0.24%)
Dec 20, 2011 15.84 16.05 15.84 16.01 246,431 +0.77(+5.04%)
Dec 19, 2011 15.58 15.64 15.23 15.24 336,236 -0.12(-0.76%)
Dec 16, 2011 15.43 15.51 15.26 15.36 190,360 -0.02(-0.13%)
Dec 15, 2011 15.54 15.56 15.26 15.38 195,139 +0.08(+0.55%)
Dec 14, 2011 15.40 15.45 15.21 15.29 211,535 -0.16(-1.05%)
Dec 13, 2011 15.93 16.13 15.39 15.45 319,071 -0.20(-1.29%)
Dec 12, 2011 15.91 15.91 15.54 15.65 222,508 -0.70(-4.26%)
Dec 09, 2011 16.18 16.38 16.15 16.35 178,427 +0.36(+2.28%)
Dec 08, 2011 16.37 16.40 15.92 15.99 451,001 -0.75(-4.47%)
Dec 07, 2011 16.45 16.84 16.33 16.74 539,781 +0.13(+0.78%)
Dec 06, 2011 16.47 16.72 16.42 16.61 496,006 -0.06(-0.35%)
Dec 05, 2011 16.90 16.95 16.58 16.66 1,162,973 +0.25(+1.51%)
Dec 02, 2011 16.66 16.66 16.38 16.42 175,833 +0.07(+0.44%)
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.