Sweden Ishares MSCI ETF (NY: EWD )

48.75 USD +0.70 (+1.46%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 29.70 30.22 29.70 30.20 349,410 +0.53(+1.79%)
Dec 28, 2012 29.86 29.90 29.66 29.67 114,122 -0.31(-1.03%)
Dec 27, 2012 30.02 30.04 29.78 29.98 140,874 +0.28(+0.94%)
Dec 26, 2012 29.81 29.86 29.59 29.70 193,854 +0.01(+0.03%)
Dec 24, 2012 29.67 29.80 29.61 29.69 39,047 -0.08(-0.27%)
Dec 21, 2012 29.59 29.77 29.59 29.77 306,268 -0.14(-0.47%)
Dec 20, 2012 29.76 29.97 29.72 29.91 672,448 +0.29(+0.98%)
Dec 19, 2012 29.78 29.87 29.61 29.62 105,215 +0.12(+0.41%)
Dec 18, 2012 29.25 29.54 29.23 29.50 182,547 +0.43(+1.48%)
Dec 17, 2012 28.86 29.11 28.86 29.07 672,009 +0.24(+0.83%)
Dec 14, 2012 28.66 28.95 28.59 28.83 105,888 +0.17(+0.59%)
Dec 13, 2012 28.73 28.80 28.59 28.66 264,874 -0.35(-1.21%)
Dec 12, 2012 29.16 29.25 29.01 29.01 71,238 -0.27(-0.92%)
Dec 11, 2012 29.23 29.37 29.23 29.28 306,430 +0.21(+0.72%)
Dec 10, 2012 28.91 29.11 28.90 29.07 115,311 +0.10(+0.35%)
Dec 07, 2012 28.92 28.98 28.84 28.97 115,104 -0.17(-0.58%)
Dec 06, 2012 29.10 29.14 28.98 29.14 147,142 +0.04(+0.14%)
Dec 05, 2012 28.96 29.23 28.91 29.10 140,303 +0.14(+0.48%)
Dec 04, 2012 28.91 29.04 28.88 28.96 73,275 +0.35(+1.22%)
Nov 30, 2012 28.62 28.75 28.53 28.61 77,461 +0.16(+0.56%)
Nov 29, 2012 28.42 28.51 28.31 28.45 112,570 +0.12(+0.42%)
Nov 28, 2012 27.87 28.36 27.80 28.33 77,569 +0.38(+1.36%)
Nov 27, 2012 28.06 28.18 27.95 27.95 73,419 -0.49(-1.72%)
Nov 26, 2012 28.21 28.44 28.19 28.44 283,985 +0.16(+0.57%)
Nov 23, 2012 28.08 28.29 28.08 28.28 66,770 +0.89(+3.25%)
Nov 21, 2012 27.44 27.45 27.31 27.39 93,528 +0.13(+0.48%)
Nov 20, 2012 27.13 27.30 27.05 27.26 174,201 -0.05(-0.18%)
Nov 19, 2012 26.95 27.33 26.95 27.31 86,793 +0.81(+3.06%)
Nov 16, 2012 26.61 26.65 26.26 26.50 351,927 -0.18(-0.67%)
Nov 15, 2012 26.87 26.91 26.62 26.68 226,517 -0.16(-0.60%)
Nov 14, 2012 27.23 27.26 26.78 26.84 339,652 -0.10(-0.37%)
Nov 13, 2012 26.87 27.16 26.83 26.94 45,807 -0.37(-1.35%)
Nov 12, 2012 27.35 27.40 27.23 27.31 130,129 +0.09(+0.33%)
Nov 09, 2012 27.13 27.41 27.13 27.22 204,630 -0.30(-1.09%)
Nov 08, 2012 27.64 27.77 27.44 27.52 273,480 -0.29(-1.04%)
Nov 07, 2012 27.76 27.97 27.56 27.81 260,273 -0.30(-1.07%)
Nov 06, 2012 27.93 28.16 27.93 28.11 115,669 +0.34(+1.22%)
Nov 05, 2012 27.77 27.83 27.68 27.77 116,885 +0.01(+0.04%)
Nov 02, 2012 28.09 28.09 27.73 27.76 155,923 -0.17(-0.61%)
Nov 01, 2012 27.80 27.97 27.75 27.93 103,454 +0.25(+0.90%)
Oct 31, 2012 27.86 27.94 27.61 27.68 131,967 +0.11(+0.40%)
Oct 26, 2012 27.53 27.57 27.57 27.57 126,100 +0.08(+0.29%)
Oct 25, 2012 27.60 27.67 27.39 27.49 212,762 +0.22(+0.81%)
Oct 24, 2012 27.43 27.47 27.23 27.27 240,338 -0.17(-0.62%)
Oct 23, 2012 27.41 27.51 27.24 27.44 342,397 -0.52(-1.86%)
Oct 19, 2012 28.38 28.38 27.93 27.96 183,209 -0.65(-2.27%)
Oct 18, 2012 28.49 28.78 28.45 28.61 138,359 +0.19(+0.67%)
Oct 17, 2012 28.28 28.42 28.19 28.42 296,105 +0.19(+0.67%)
Oct 16, 2012 28.04 28.26 27.98 28.23 149,519 +0.40(+1.44%)
Oct 15, 2012 27.71 27.87 27.57 27.83 129,577 +0.38(+1.38%)
Oct 12, 2012 27.50 27.63 27.34 27.45 58,888 -0.01(-0.04%)
Oct 11, 2012 27.66 27.75 27.44 27.46 206,886 +0.02(+0.07%)
Oct 10, 2012 27.62 27.63 27.33 27.44 299,592 -0.23(-0.83%)
Oct 09, 2012 28.05 28.09 27.65 27.67 1,039,715 -0.62(-2.19%)
Oct 08, 2012 28.25 28.33 28.23 28.29 107,493 -0.32(-1.12%)
Oct 05, 2012 28.95 29.01 28.53 28.61 82,648 +0.11(+0.39%)
Oct 04, 2012 28.30 28.56 28.23 28.50 160,966 +0.49(+1.75%)
Oct 03, 2012 28.17 28.18 27.94 28.01 318,886 -0.45(-1.58%)
Oct 02, 2012 28.64 28.65 28.34 28.46 188,514 +0.06(+0.21%)
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.