Sweden Ishares MSCI ETF (NY: EWD )

40.15 -0.81 (-1.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 21.87 21.99 21.85 21.91 297,177 +0.16(+0.74%)
Mar 27, 2013 21.67 21.83 21.62 21.75 233,568 -0.09(-0.43%)
Mar 26, 2013 21.82 21.92 21.73 21.85 107,604 +0.15(+0.68%)
Mar 25, 2013 21.88 21.89 21.60 21.70 272,372 -0.15(-0.68%)
Mar 22, 2013 21.70 21.85 21.68 21.85 144,207 +0.28(+1.28%)
Mar 21, 2013 21.68 21.72 21.57 21.57 354,864 -0.35(-1.60%)
Mar 20, 2013 22.02 22.05 21.87 21.92 333,428 +0.06(+0.28%)
Mar 19, 2013 22.17 22.17 21.68 21.86 462,987 -0.18(-0.83%)
Mar 18, 2013 22.04 22.29 22.01 22.04 448,683 -0.41(-1.83%)
Mar 15, 2013 22.57 22.57 22.41 22.45 306,654 +0.13(+0.57%)
Mar 14, 2013 22.22 22.35 22.20 22.32 152,591 +0.08(+0.36%)
Mar 13, 2013 22.30 22.32 22.11 22.24 141,613 -0.13(-0.57%)
Mar 12, 2013 22.56 22.65 22.32 22.37 117,353 -0.12(-0.54%)
Mar 11, 2013 22.32 22.49 22.32 22.49 182,019 +0.09(+0.42%)
Mar 08, 2013 22.49 22.50 22.24 22.40 533,612 -0.16(-0.69%)
Mar 07, 2013 22.45 22.57 22.43 22.55 374,701 +0.28(+1.27%)
Mar 06, 2013 22.48 22.49 22.20 22.27 293,854 -0.14(-0.63%)
Mar 05, 2013 22.47 22.54 22.37 22.41 476,290 +0.17(+0.76%)
Mar 04, 2013 21.91 22.26 21.89 22.24 819,840 +0.25(+1.13%)
Mar 01, 2013 21.81 22.02 21.75 21.99 270,445 +0.20(+0.90%)
Feb 28, 2013 21.91 21.98 21.80 21.80 310,422 -0.16(-0.74%)
Feb 27, 2013 21.63 22.01 21.63 21.96 235,345 +0.30(+1.40%)
Feb 26, 2013 21.65 21.72 21.44 21.66 320,758 +0.36(+1.71%)
Feb 25, 2013 22.30 22.32 21.29 21.29 466,752 -0.95(-4.26%)
Feb 22, 2013 22.12 22.26 21.99 22.24 312,648 +0.40(+1.83%)
Feb 21, 2013 21.85 21.96 21.75 21.84 344,894 -0.39(-1.76%)
Feb 20, 2013 22.52 22.55 22.22 22.23 357,880 -0.16(-0.72%)
Feb 19, 2013 22.26 22.41 22.25 22.39 289,931 +0.24(+1.10%)
Feb 15, 2013 22.19 22.20 22.04 22.15 159,510 -0.03(-0.12%)
Feb 14, 2013 21.98 22.18 21.96 22.18 238,900 -0.13(-0.57%)
Feb 13, 2013 22.26 22.36 22.23 22.30 513,744 +0.43(+1.97%)
Feb 12, 2013 21.79 21.95 21.77 21.87 380,319 +0.19(+0.87%)
Feb 11, 2013 21.67 21.72 21.57 21.68 466,104 +0.07(+0.31%)
Feb 08, 2013 21.59 21.66 21.57 21.62 370,830 +0.07(+0.34%)
Feb 07, 2013 21.67 21.69 21.39 21.54 207,788 -0.33(-1.51%)
Feb 06, 2013 21.75 21.90 21.73 21.87 269,009 +0.20(+0.93%)
Feb 04, 2013 21.83 21.88 21.62 21.67 264,785 -0.40(-1.83%)
Feb 01, 2013 22.00 22.14 21.92 22.08 408,186 +0.47(+2.15%)
Jan 31, 2013 21.77 21.84 21.60 21.61 491,486 -0.12(-0.56%)
Jan 30, 2013 21.71 21.85 21.69 21.73 860,296 +0.20(+0.91%)
Jan 29, 2013 21.35 21.57 21.33 21.54 306,559 +0.14(+0.66%)
Jan 28, 2013 21.32 21.40 21.27 21.39 92,307 +0.18(+0.83%)
Jan 25, 2013 21.14 21.22 21.05 21.22 124,528 +0.39(+1.88%)
Jan 24, 2013 20.67 20.84 20.67 20.83 106,233 +0.15(+0.72%)
Jan 23, 2013 20.62 20.70 20.55 20.68 271,624 -0.05(-0.26%)
Jan 22, 2013 20.64 20.75 20.55 20.73 139,994 +0.01(+0.07%)
Jan 18, 2013 20.65 20.73 20.48 20.72 254,354 +0.07(+0.36%)
Jan 17, 2013 20.69 20.72 20.59 20.65 390,084 +0.14(+0.69%)
Jan 16, 2013 20.45 20.55 20.43 20.50 292,786 -0.09(-0.46%)
Jan 15, 2013 20.55 20.61 20.46 20.60 769,847 -0.18(-0.88%)
Jan 14, 2013 20.73 20.78 20.65 20.78 64,472 +0.13(+0.62%)
Jan 11, 2013 20.57 20.68 20.52 20.65 279,673 +0.14(+0.69%)
Jan 10, 2013 20.50 20.57 20.40 20.51 397,337 +0.28(+1.37%)
Jan 09, 2013 20.11 20.27 20.10 20.24 405,763 -0.06(-0.30%)
Jan 08, 2013 20.34 20.36 20.22 20.30 101,632 -0.24(-1.18%)
Jan 07, 2013 20.47 20.57 20.42 20.54 129,462 -0.07(-0.33%)
Jan 04, 2013 20.42 20.62 20.41 20.61 331,419 +0.17(+0.82%)
Jan 03, 2013 20.44 20.59 20.38 20.44 268,191 -0.18(-0.85%)
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.