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 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%)
Feb 03, 2014 23.95 23.96 23.40 23.40 727,100 -0.55(-2.29%)
Jan 31, 2014 23.82 24.11 23.81 23.95 266,648 -0.26(-1.07%)
Jan 30, 2014 24.24 24.29 24.05 24.21 165,253 -0.08(-0.35%)
Jan 29, 2014 24.29 24.41 24.22 24.29 130,382 -0.45(-1.82%)
Jan 28, 2014 24.54 24.79 24.54 24.74 271,209 +0.20(+0.80%)
Jan 27, 2014 24.56 24.62 24.41 24.55 406,710 +0.07(+0.29%)
Jan 24, 2014 24.85 24.87 24.48 24.48 626,370 -0.70(-2.79%)
Jan 23, 2014 25.16 25.19 25.04 25.18 178,053 -0.10(-0.39%)
Jan 22, 2014 25.22 25.32 25.16 25.28 667,912 +0.12(+0.47%)
Jan 21, 2014 25.08 25.16 25.00 25.16 84,664 +0.02(+0.08%)
Jan 17, 2014 25.20 25.14 25.14 25.14 140,900 -0.08(-0.31%)
Jan 16, 2014 25.14 25.23 25.07 25.21 102,850 +0.04(+0.17%)
Jan 15, 2014 24.92 25.22 24.92 25.17 102,532 +0.25(+1.01%)
Jan 14, 2014 24.78 24.99 24.75 24.92 148,508 +0.39(+1.57%)
Jan 13, 2014 24.77 24.81 24.53 24.53 469,635 -0.33(-1.33%)
Jan 10, 2014 24.69 24.88 24.68 24.86 128,874 +0.32(+1.29%)
Jan 09, 2014 24.50 24.55 24.34 24.55 183,170 +0.16(+0.66%)
Jan 08, 2014 24.47 24.48 24.35 24.38 214,553 -0.24(-0.97%)
Jan 07, 2014 24.59 24.64 24.55 24.62 173,421 +0.15(+0.63%)
Jan 06, 2014 24.55 24.57 24.42 24.47 222,773 -0.01(-0.03%)
Jan 03, 2014 24.63 24.65 24.45 24.48 263,354 -0.02(-0.09%)
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.