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 (%)
Dec 31, 2015 22.16 21.98 21.98 21.98 278,730 -0.32(-1.42%)
Dec 30, 2015 22.36 22.38 22.23 22.30 191,729 -0.25(-1.10%)
Dec 29, 2015 22.48 22.60 22.44 22.55 87,638 +0.23(+1.01%)
Dec 28, 2015 22.36 22.36 22.27 22.32 143,270 -0.08(-0.34%)
Dec 24, 2015 22.38 22.40 22.40 22.40 138,170 +0.05(+0.20%)
Dec 23, 2015 22.17 22.37 22.13 22.35 231,260 +0.41(+1.85%)
Dec 22, 2015 21.83 22.00 21.80 21.95 141,068 +0.23(+1.04%)
Dec 21, 2015 21.87 21.87 21.62 21.72 237,044 +0.29(+1.36%)
Dec 18, 2015 21.54 21.58 21.42 21.43 199,101 -0.28(-1.28%)
Dec 17, 2015 22.06 22.06 21.71 21.71 144,034 -0.41(-1.84%)
Dec 16, 2015 21.87 22.16 21.74 22.12 303,768 +0.41(+1.91%)
Dec 15, 2015 21.73 21.83 21.68 21.70 291,337 +0.29(+1.37%)
Dec 14, 2015 21.41 21.54 21.24 21.41 346,273 +0.11(+0.53%)
Dec 11, 2015 21.55 21.55 21.28 21.29 234,044 -0.52(-2.38%)
Dec 10, 2015 21.99 22.00 21.78 21.81 183,770 -0.28(-1.26%)
Dec 09, 2015 22.09 22.37 21.94 22.09 440,670 -0.11(-0.51%)
Dec 08, 2015 22.24 22.29 22.12 22.21 655,618 -0.59(-2.61%)
Dec 07, 2015 22.82 22.82 22.70 22.80 203,642 -0.17(-0.72%)
Dec 04, 2015 22.59 22.97 22.56 22.97 243,698 +0.18(+0.79%)
Dec 03, 2015 23.10 23.10 22.71 22.79 314,686 -0.02(-0.07%)
Dec 02, 2015 22.73 22.94 22.72 22.80 257,763 -0.09(-0.39%)
Dec 01, 2015 22.92 22.97 22.75 22.89 193,283 +0.11(+0.46%)
Nov 30, 2015 22.87 22.91 22.77 22.79 305,378 +0.23(+1.03%)
Nov 27, 2015 22.56 22.61 22.52 22.55 59,771 +0.24(+1.08%)
Nov 25, 2015 22.27 22.31 22.31 22.31 92,595 +0.03(+0.14%)
Nov 24, 2015 22.21 22.30 22.08 22.28 173,844 -0.16(-0.70%)
Nov 23, 2015 22.55 22.59 22.39 22.44 140,008 -0.11(-0.47%)
Nov 20, 2015 22.68 22.73 22.53 22.54 131,658 -0.02(-0.10%)
Nov 19, 2015 22.64 22.64 22.51 22.57 171,447 +0.00(+0.00%)
Nov 18, 2015 22.46 22.60 22.39 22.57 233,688 +0.31(+1.39%)
Nov 17, 2015 22.33 22.39 22.21 22.26 162,946 +0.05(+0.20%)
Nov 16, 2015 21.93 22.21 21.90 22.21 353,573 +0.26(+1.17%)
Nov 13, 2015 22.03 22.06 21.89 21.96 604,455 -0.23(-1.02%)
Nov 12, 2015 22.32 22.40 22.15 22.18 146,947 -0.29(-1.31%)
Nov 11, 2015 22.56 22.58 22.43 22.48 458,439 +0.10(+0.44%)
Nov 10, 2015 22.24 22.38 22.18 22.38 153,685 -0.22(-0.97%)
Nov 09, 2015 22.73 22.73 22.49 22.60 160,823 -0.14(-0.63%)
Nov 06, 2015 22.73 22.79 22.54 22.74 117,880 -0.11(-0.49%)
Nov 05, 2015 22.97 22.97 22.78 22.85 100,602 -0.08(-0.33%)
Nov 04, 2015 23.00 23.02 22.90 22.93 260,333 +0.03(+0.13%)
Nov 03, 2015 22.75 22.94 22.70 22.90 102,598 +0.06(+0.26%)
Nov 02, 2015 22.84 22.92 22.74 22.84 242,795 +0.14(+0.63%)
Oct 30, 2015 22.79 22.89 22.67 22.70 327,254 -0.01(-0.03%)
Oct 29, 2015 22.51 22.73 22.48 22.70 105,306 -0.05(-0.23%)
Oct 28, 2015 22.79 23.05 22.59 22.76 186,051 +0.14(+0.60%)
Oct 27, 2015 22.61 22.68 22.56 22.62 86,646 -0.19(-0.82%)
Oct 26, 2015 22.88 22.91 22.79 22.81 167,038 -0.13(-0.56%)
Oct 23, 2015 22.86 22.96 22.81 22.94 159,283 +0.21(+0.93%)
Oct 22, 2015 22.48 22.84 22.48 22.73 152,948 +0.29(+1.27%)
Oct 21, 2015 22.63 22.64 22.41 22.44 151,736 -0.32(-1.39%)
Oct 20, 2015 22.68 22.86 22.68 22.76 152,689 +0.12(+0.53%)
Oct 19, 2015 22.73 22.73 22.54 22.63 157,493 -0.20(-0.86%)
Oct 16, 2015 22.74 22.87 22.68 22.83 135,477 -0.13(-0.56%)
Oct 15, 2015 22.81 22.96 22.73 22.96 217,357 -0.02(-0.10%)
Oct 14, 2015 23.02 23.08 22.88 22.98 239,331 -0.14(-0.59%)
Oct 13, 2015 23.13 23.30 23.11 23.12 94,885 -0.29(-1.25%)
Oct 12, 2015 23.37 23.49 23.31 23.41 252,462 +0.00(+0.00%)
Oct 09, 2015 23.49 23.53 23.36 23.41 72,794 +0.23(+1.01%)
Oct 08, 2015 22.86 23.18 22.85 23.18 125,505 +0.18(+0.79%)
Oct 07, 2015 22.94 23.02 22.82 23.00 158,108 +0.21(+0.92%)
Oct 06, 2015 22.68 22.85 22.63 22.79 194,240 +0.05(+0.23%)
Oct 05, 2015 22.48 22.76 22.47 22.73 287,583 +0.59(+2.65%)
Oct 02, 2015 21.82 22.15 21.77 22.15 320,549 +0.40(+1.83%)
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.