Sweden Ishares MSCI ETF (NY: EWD )

32.77 -0.78 (-2.33%)
Streaming Delayed Price Updated: 12:02 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 32.17 32.18 31.88 31.95 125,368 -0.48(-1.48%)
Aug 29, 2013 32.41 32.47 32.38 32.43 138,845 -0.25(-0.76%)
Aug 28, 2013 32.47 32.75 32.44 32.68 73,310 -0.11(-0.34%)
Aug 27, 2013 32.90 33.02 32.76 32.79 88,935 -0.59(-1.77%)
Aug 26, 2013 33.28 33.46 33.26 33.38 71,042 -0.23(-0.68%)
Aug 23, 2013 33.32 33.63 33.26 33.61 65,836 +0.28(+0.84%)
Aug 22, 2013 33.18 33.39 33.16 33.33 131,018 +0.61(+1.86%)
Aug 21, 2013 33.03 33.10 32.58 32.72 142,884 -0.94(-2.79%)
Aug 20, 2013 33.59 33.75 33.56 33.66 134,663 +0.14(+0.42%)
Aug 19, 2013 33.62 33.71 33.52 33.52 215,784 -0.23(-0.68%)
Aug 16, 2013 33.54 33.79 33.52 33.75 127,673 +0.25(+0.75%)
Aug 15, 2013 33.26 33.54 32.94 33.50 89,217 -0.43(-1.27%)
Aug 14, 2013 33.81 33.99 33.81 33.93 84,560 +0.20(+0.59%)
Aug 13, 2013 33.64 33.80 33.44 33.73 606,942 +0.19(+0.57%)
Aug 12, 2013 33.52 33.58 33.39 33.54 96,153 -0.25(-0.74%)
Aug 09, 2013 33.70 33.83 33.68 33.79 64,306 +0.08(+0.24%)
Aug 08, 2013 33.57 33.78 33.55 33.71 133,650 +0.42(+1.26%)
Aug 07, 2013 33.09 33.34 33.07 33.29 171,070 +0.14(+0.42%)
Aug 06, 2013 33.34 33.39 33.08 33.15 86,067 -0.06(-0.18%)
Aug 05, 2013 33.05 33.22 32.97 33.21 228,258 +0.12(+0.36%)
Aug 02, 2013 32.87 33.16 32.87 33.09 264,707 +0.01(+0.03%)
Aug 01, 2013 33.12 33.15 32.89 33.08 259,142 -0.02(-0.06%)
Jul 31, 2013 32.87 33.39 32.82 33.10 184,802 +0.20(+0.61%)
Jul 30, 2013 33.07 33.07 32.80 32.90 64,460 -0.25(-0.75%)
Jul 29, 2013 33.20 33.21 33.07 33.15 111,351 -0.13(-0.39%)
Jul 26, 2013 33.17 33.32 33.03 33.28 181,325 -0.12(-0.36%)
Jul 25, 2013 32.80 33.45 32.78 33.40 193,256 +0.41(+1.24%)
Jul 24, 2013 33.18 33.20 32.79 32.99 148,229 -0.02(-0.06%)
Jul 23, 2013 32.89 33.03 32.83 33.01 66,913 +0.35(+1.07%)
Jul 22, 2013 32.59 32.72 32.56 32.66 53,538 +0.04(+0.12%)
Jul 19, 2013 32.40 32.65 32.39 32.62 92,958 +0.26(+0.80%)
Jul 18, 2013 32.21 32.38 32.16 32.36 74,104 +0.09(+0.28%)
Jul 17, 2013 32.49 32.51 32.12 32.27 59,015 +0.05(+0.16%)
Jul 16, 2013 32.09 32.26 32.04 32.22 81,855 +0.38(+1.19%)
Jul 15, 2013 31.81 31.86 31.70 31.84 65,239 +0.10(+0.32%)
Jul 12, 2013 31.83 31.84 31.66 31.74 116,698 -0.16(-0.50%)
Jul 11, 2013 31.58 31.92 31.42 31.90 102,816 +0.96(+3.10%)
Jul 10, 2013 30.73 31.12 30.73 30.94 117,218 +0.22(+0.72%)
Jul 09, 2013 30.67 30.74 30.60 30.72 452,151 +0.33(+1.09%)
Jul 08, 2013 30.29 30.40 30.28 30.39 145,840 +0.31(+1.03%)
Jul 05, 2013 30.21 30.27 29.85 30.08 141,615 -0.02(-0.07%)
Jul 03, 2013 29.78 30.17 29.78 30.10 85,533 +0.12(+0.40%)
Jul 02, 2013 30.07 30.34 29.80 29.98 322,905 -0.32(-1.06%)
Jul 01, 2013 30.21 30.50 30.14 30.30 193,048 +0.49(+1.64%)
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%)
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.