Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 25.64 25.91 25.64 25.88 253,096 +0.39(+1.54%)
Apr 29, 2014 25.49 25.58 25.46 25.49 98,613 +0.14(+0.55%)
Apr 28, 2014 25.39 25.42 25.12 25.35 297,643 +0.06(+0.22%)
Apr 25, 2014 25.37 25.38 25.22 25.29 361,541 -0.12(-0.47%)
Apr 24, 2014 25.34 25.48 25.19 25.41 274,215 +0.15(+0.58%)
Apr 23, 2014 25.26 25.30 25.19 25.26 152,685 -0.22(-0.88%)
Apr 22, 2014 25.51 25.54 25.44 25.49 883,578 +0.27(+1.06%)
Apr 21, 2014 25.21 25.30 25.13 25.22 278,616 +0.01(+0.03%)
Apr 17, 2014 25.16 25.21 25.21 25.21 330,809 +0.15(+0.59%)
Apr 16, 2014 25.06 25.08 24.93 25.07 215,452 +0.10(+0.39%)
Apr 15, 2014 25.02 25.07 24.63 24.97 469,627 -0.28(-1.11%)
Apr 14, 2014 25.12 25.30 25.05 25.25 92,081 +0.13(+0.50%)
Apr 11, 2014 25.04 25.29 25.02 25.12 164,826 +0.00(+0.00%)
Apr 10, 2014 25.62 25.65 25.12 25.12 188,065 -0.81(-3.14%)
Apr 09, 2014 25.77 25.94 25.68 25.94 132,614 +0.34(+1.34%)
Apr 08, 2014 25.53 25.70 25.51 25.59 112,230 +0.18(+0.69%)
Apr 07, 2014 25.45 25.49 25.30 25.42 62,350 +0.01(+0.06%)
Apr 04, 2014 25.76 25.77 25.37 25.40 123,688 -0.20(-0.79%)
Apr 03, 2014 25.75 25.79 25.55 25.61 125,271 -0.25(-0.98%)
Apr 02, 2014 25.91 25.94 25.82 25.86 653,350 -0.18(-0.70%)
Apr 01, 2014 25.92 26.05 25.89 26.04 95,809 +0.34(+1.31%)
Mar 31, 2014 25.53 25.75 25.53 25.70 53,129 +0.53(+2.12%)
Mar 28, 2014 25.23 25.28 25.13 25.17 41,468 -0.03(-0.11%)
Mar 27, 2014 25.16 25.33 25.15 25.20 168,251 -0.04(-0.14%)
Mar 26, 2014 25.51 25.55 25.23 25.23 337,026 -0.37(-1.45%)
Mar 25, 2014 25.42 25.67 25.33 25.61 84,363 +0.30(+1.19%)
Mar 24, 2014 25.32 25.38 25.09 25.30 233,066 +0.07(+0.28%)
Mar 21, 2014 25.48 25.54 25.19 25.23 141,427 -0.15(-0.61%)
Mar 20, 2014 25.25 25.45 25.21 25.39 177,761 +0.00(+0.00%)
Mar 19, 2014 25.78 25.79 25.25 25.39 469,565 -0.47(-1.82%)
Mar 18, 2014 25.70 25.89 25.69 25.86 583,394 +0.29(+1.15%)
Mar 17, 2014 25.39 25.64 25.37 25.56 1,004,191 +0.62(+2.48%)
Mar 14, 2014 24.92 25.13 24.90 24.95 467,310 -0.08(-0.34%)
Mar 13, 2014 25.58 25.63 24.94 25.03 148,922 -0.50(-1.95%)
Mar 12, 2014 25.38 25.54 25.32 25.53 97,090 -0.12(-0.47%)
Mar 11, 2014 25.73 25.84 25.59 25.65 487,347 -0.10(-0.38%)
Mar 10, 2014 25.62 25.77 25.51 25.75 145,302 -0.03(-0.11%)
Mar 07, 2014 25.86 25.86 25.59 25.77 68,061 -0.15(-0.57%)
Mar 06, 2014 25.88 26.01 25.84 25.92 267,774 +0.38(+1.48%)
Mar 05, 2014 25.56 25.61 25.51 25.54 404,503 +0.13(+0.53%)
Mar 04, 2014 25.41 25.49 25.36 25.41 961,195 +0.61(+2.46%)
Mar 03, 2014 25.09 25.14 24.75 24.80 428,959 -0.81(-3.18%)
Feb 28, 2014 25.62 25.83 25.55 25.61 246,897 +0.20(+0.80%)
Feb 27, 2014 25.14 25.41 25.11 25.41 85,534 +0.11(+0.42%)
Feb 26, 2014 25.33 25.37 25.27 25.30 140,866 -0.07(-0.28%)
Feb 25, 2014 25.40 25.54 25.29 25.37 155,232 +0.01(+0.06%)
Feb 24, 2014 25.22 25.52 24.96 25.36 291,616 +0.40(+1.60%)
Feb 21, 2014 24.81 24.98 24.78 24.96 417,425 +0.13(+0.51%)
Feb 20, 2014 24.66 24.85 24.62 24.83 90,162 +0.21(+0.86%)
Feb 19, 2014 24.71 24.91 24.60 24.62 129,763 -0.08(-0.31%)
Feb 18, 2014 24.74 24.78 24.66 24.70 80,447 -0.37(-1.46%)
Feb 14, 2014 24.94 25.07 25.07 25.07 73,228 +0.10(+0.39%)
Feb 13, 2014 24.70 24.97 24.67 24.97 77,562 +0.01(+0.06%)
Feb 12, 2014 24.92 25.04 24.88 24.95 98,517 -0.19(-0.75%)
Feb 11, 2014 24.88 25.18 24.84 25.14 162,900 +0.58(+2.34%)
Feb 10, 2014 24.52 24.57 24.46 24.57 81,773 +0.00(+0.00%)
Feb 07, 2014 24.35 24.60 24.30 24.57 89,721 +0.20(+0.81%)
Feb 06, 2014 24.30 24.45 24.27 24.37 134,147 +0.41(+1.73%)
Feb 05, 2014 23.85 23.96 23.81 23.96 434,507 +0.23(+0.98%)
Feb 04, 2014 23.69 23.72 23.60 23.72 287,244 +0.32(+1.38%)
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.