Sweden Ishares MSCI ETF (NY: EWD )

47.02 USD -0.99 (-2.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 29.80 30.00 29.65 29.81 521,547 -0.19(-0.63%)
Jun 27, 2013 29.93 30.13 29.90 30.00 298,536 -0.68(-2.22%)
Jun 26, 2013 30.77 30.90 30.60 30.68 370,330 +0.13(+0.43%)
Jun 25, 2013 30.44 30.57 30.15 30.55 331,155 +0.83(+2.79%)
Jun 24, 2013 29.70 29.97 29.42 29.72 509,611 -0.92(-3.00%)
Jun 21, 2013 31.06 31.10 30.25 30.64 747,425 -0.49(-1.57%)
Jun 20, 2013 31.59 31.59 31.07 31.13 1,540,022 -1.53(-4.68%)
Jun 19, 2013 33.27 33.35 32.58 32.66 353,797 -0.75(-2.24%)
Jun 18, 2013 33.16 33.46 33.16 33.41 269,114 +0.27(+0.81%)
Jun 17, 2013 33.22 33.36 32.92 33.14 94,065 +0.19(+0.58%)
Jun 14, 2013 32.90 33.09 32.80 32.95 118,039 +0.12(+0.37%)
Jun 13, 2013 32.17 32.87 32.17 32.83 71,873 +0.42(+1.30%)
Jun 12, 2013 32.80 32.82 32.41 32.41 97,041 -0.08(-0.25%)
Jun 11, 2013 32.27 32.53 32.21 32.49 93,499 -0.13(-0.40%)
Jun 10, 2013 32.67 32.73 32.53 32.62 167,332 -0.24(-0.73%)
Jun 07, 2013 32.56 32.86 32.51 32.86 260,298 +0.30(+0.92%)
Jun 06, 2013 32.46 32.56 32.16 32.56 406,150 +0.28(+0.87%)
Jun 05, 2013 32.71 32.71 32.26 32.28 252,587 -0.81(-2.45%)
Jun 04, 2013 33.26 33.32 32.91 33.09 175,225 -0.38(-1.14%)
Jun 03, 2013 33.17 33.49 33.02 33.47 151,857 +0.72(+2.20%)
May 31, 2013 33.13 33.23 32.73 32.75 280,526 -0.89(-2.65%)
May 30, 2013 33.46 33.78 33.44 33.64 81,116 +0.43(+1.29%)
May 29, 2013 33.26 33.36 33.05 33.21 137,903 -0.04(-0.12%)
May 28, 2013 33.74 33.77 33.23 33.25 84,963 +0.13(+0.39%)
May 24, 2013 33.01 33.12 32.95 33.12 54,855 -0.12(-0.36%)
May 23, 2013 32.86 33.33 32.82 33.24 130,444 -0.47(-1.39%)
May 22, 2013 34.11 34.40 33.59 33.71 284,206 -0.29(-0.85%)
May 21, 2013 33.70 34.12 33.56 34.00 120,845 +0.34(+1.01%)
May 20, 2013 33.61 33.70 33.56 33.66 125,172 +0.10(+0.30%)
May 17, 2013 33.45 33.59 33.39 33.56 380,883 +0.24(+0.72%)
May 16, 2013 33.41 33.60 33.26 33.32 275,231 +0.02(+0.06%)
May 15, 2013 33.17 33.32 33.17 33.30 119,135 -0.06(-0.18%)
May 13, 2013 33.43 33.52 33.30 33.36 145,676 -0.17(-0.51%)
May 10, 2013 33.54 33.55 33.34 33.53 144,870 +0.16(+0.48%)
May 09, 2013 33.63 33.73 33.27 33.37 295,610 -0.36(-1.07%)
May 08, 2013 33.68 33.80 33.60 33.73 236,441 +0.42(+1.26%)
May 07, 2013 33.51 33.56 33.22 33.31 115,930 +0.15(+0.45%)
May 06, 2013 33.13 33.24 33.08 33.16 104,321 +0.00(+0.00%)
May 03, 2013 33.20 33.43 33.12 33.16 141,403 +0.40(+1.22%)
May 02, 2013 32.75 32.87 32.72 32.76 143,261 -0.22(-0.67%)
May 01, 2013 33.21 33.30 32.94 32.98 190,635 -0.17(-0.51%)
Apr 30, 2013 33.12 33.27 33.03 33.15 125,816 +0.27(+0.82%)
Apr 29, 2013 32.69 32.91 32.67 32.88 81,544 +0.32(+0.98%)
Apr 26, 2013 32.41 32.57 32.18 32.56 89,319 +0.38(+1.18%)
Apr 25, 2013 32.14 32.39 32.13 32.18 76,876 +0.48(+1.51%)
Apr 24, 2013 31.53 31.80 31.45 31.70 251,645 +0.35(+1.12%)
Apr 23, 2013 31.34 31.46 31.15 31.35 730,599 +0.08(+0.26%)
Apr 22, 2013 31.32 31.36 31.09 31.27 157,650 +0.12(+0.39%)
Apr 19, 2013 31.34 31.41 31.07 31.15 50,325 +0.04(+0.13%)
Apr 18, 2013 31.42 31.42 31.02 31.11 109,000 -0.30(-0.96%)
Apr 17, 2013 31.99 31.99 31.21 31.41 127,180 -1.32(-4.03%)
Apr 16, 2013 32.80 32.81 32.54 32.73 80,444 +0.35(+1.08%)
Apr 15, 2013 32.80 32.90 32.35 32.38 268,432 -0.94(-2.82%)
Apr 12, 2013 33.16 33.32 33.08 33.32 428,634 -0.04(-0.12%)
Apr 11, 2013 33.39 33.56 33.29 33.36 100,112 +0.26(+0.79%)
Apr 10, 2013 32.97 33.26 32.97 33.10 111,273 +0.42(+1.29%)
Apr 09, 2013 32.46 32.75 32.30 32.68 168,481 +0.37(+1.15%)
Apr 08, 2013 32.15 32.32 32.04 32.31 103,343 +0.09(+0.28%)
Apr 05, 2013 31.83 32.23 31.78 32.22 130,388 +0.00(+0.00%)
Apr 04, 2013 31.98 32.22 31.80 32.22 256,219 -0.29(-0.89%)
Apr 03, 2013 32.77 32.85 32.47 32.51 166,297 -0.09(-0.28%)
Apr 02, 2013 32.73 32.96 32.58 32.60 269,636 +0.24(+0.74%)
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.