Sweden Ishares MSCI ETF (NY: EWD )

34.27 +0.50 (+1.48%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 25.46 25.54 25.26 25.34 792,336 -0.21(-0.82%)
Apr 29, 2015 25.49 25.66 25.43 25.55 338,834 -0.16(-0.61%)
Apr 28, 2015 25.56 25.78 25.42 25.71 287,484 -0.28(-1.06%)
Apr 27, 2015 25.93 26.10 25.91 25.99 571,746 +0.34(+1.31%)
Apr 24, 2015 25.61 25.70 25.44 25.65 167,176 +0.07(+0.26%)
Apr 23, 2015 25.19 25.67 25.14 25.58 218,264 +0.02(+0.07%)
Apr 22, 2015 25.54 25.61 25.40 25.56 181,306 +0.09(+0.37%)
Apr 21, 2015 25.36 25.61 25.31 25.47 142,348 +0.42(+1.67%)
Apr 20, 2015 25.12 25.21 25.02 25.05 339,342 +0.07(+0.27%)
Apr 17, 2015 25.15 25.15 24.86 24.99 212,448 -0.67(-2.61%)
Apr 16, 2015 25.63 25.75 25.53 25.66 466,611 +0.23(+0.91%)
Apr 15, 2015 25.44 25.49 25.28 25.43 1,121,457 +0.20(+0.80%)
Apr 14, 2015 25.28 25.31 25.18 25.23 247,711 +0.31(+1.26%)
Apr 13, 2015 24.97 25.07 24.85 24.91 364,778 -0.11(-0.45%)
Apr 10, 2015 25.04 25.09 24.96 25.02 580,074 -0.16(-0.62%)
Apr 09, 2015 25.24 25.24 25.08 25.18 1,165,977 -0.03(-0.12%)
Apr 08, 2015 25.41 25.44 25.11 25.21 222,717 -0.04(-0.15%)
Apr 07, 2015 25.41 25.52 25.23 25.25 719,460 -0.31(-1.20%)
Apr 06, 2015 25.40 25.74 25.40 25.55 792,556 +0.41(+1.63%)
Apr 02, 2015 25.15 25.14 25.14 25.14 755,970 +0.22(+0.87%)
Apr 01, 2015 25.05 25.10 24.84 24.93 633,533 -0.01(-0.06%)
Mar 31, 2015 24.86 25.05 24.85 24.94 278,290 -0.34(-1.33%)
Mar 30, 2015 25.24 25.32 25.16 25.28 280,090 +0.23(+0.92%)
Mar 27, 2015 25.17 25.22 25.03 25.05 239,827 -0.09(-0.36%)
Mar 26, 2015 25.20 25.20 25.00 25.14 153,322 -0.31(-1.20%)
Mar 25, 2015 25.69 25.72 25.44 25.44 267,176 -0.07(-0.29%)
Mar 24, 2015 25.55 25.61 25.44 25.52 200,460 -0.03(-0.12%)
Mar 23, 2015 25.55 25.60 25.43 25.55 150,269 +0.29(+1.15%)
Mar 20, 2015 25.29 25.44 25.22 25.26 298,414 +0.25(+0.98%)
Mar 19, 2015 24.95 25.06 24.93 25.01 217,321 -0.22(-0.86%)
Mar 18, 2015 24.52 25.29 24.52 25.23 1,094,705 +0.55(+2.23%)
Mar 17, 2015 24.64 24.71 24.56 24.67 178,359 -0.22(-0.90%)
Mar 16, 2015 24.74 24.96 24.70 24.90 564,722 +0.39(+1.61%)
Mar 13, 2015 24.53 24.53 24.36 24.50 332,071 -0.24(-0.96%)
Mar 12, 2015 24.59 24.76 24.53 24.74 140,505 +0.18(+0.73%)
Mar 11, 2015 24.44 24.67 24.32 24.56 144,677 +0.10(+0.43%)
Mar 10, 2015 24.57 24.64 24.41 24.46 195,384 -0.51(-2.06%)
Mar 09, 2015 24.99 25.03 24.76 24.97 229,682 +0.02(+0.09%)
Mar 06, 2015 25.15 25.15 24.85 24.95 207,157 -0.51(-2.02%)
Mar 05, 2015 25.55 25.62 25.42 25.46 776,821 -0.10(-0.38%)
Mar 04, 2015 25.35 25.57 25.14 25.56 193,481 -0.16(-0.64%)
Mar 03, 2015 25.74 25.78 25.64 25.73 320,452 -0.11(-0.43%)
Mar 02, 2015 25.74 25.87 25.67 25.84 555,733 -0.03(-0.12%)
Feb 27, 2015 25.69 25.92 25.68 25.87 172,728 +0.31(+1.22%)
Feb 26, 2015 25.66 25.75 25.53 25.55 70,466 -0.25(-0.95%)
Feb 25, 2015 25.65 25.84 25.64 25.80 181,957 +0.23(+0.90%)
Feb 24, 2015 25.44 25.62 25.38 25.57 135,066 +0.10(+0.38%)
Feb 23, 2015 25.33 25.52 25.28 25.47 361,707 -0.14(-0.55%)
Feb 20, 2015 25.04 25.69 25.02 25.61 488,108 +0.48(+1.90%)
Feb 19, 2015 25.14 25.28 25.09 25.14 166,479 -0.10(-0.41%)
Feb 18, 2015 25.01 25.26 24.94 25.24 1,620,557 +0.10(+0.41%)
Feb 17, 2015 24.85 25.21 24.81 25.14 345,319 +0.16(+0.66%)
Feb 13, 2015 24.88 24.97 24.97 24.97 253,421 +0.22(+0.87%)
Feb 12, 2015 24.49 24.77 24.49 24.76 148,559 +0.55(+2.28%)
Feb 11, 2015 24.33 24.33 24.11 24.21 460,489 -0.46(-1.87%)
Feb 10, 2015 24.53 24.72 24.48 24.67 535,556 +0.40(+1.66%)
Feb 09, 2015 24.12 24.36 24.12 24.26 187,396 +0.07(+0.28%)
Feb 06, 2015 24.49 24.52 24.14 24.20 203,230 -0.39(-1.58%)
Feb 05, 2015 24.43 24.61 24.38 24.59 155,281 +0.42(+1.76%)
Feb 04, 2015 24.37 24.44 24.15 24.16 379,158 -0.64(-2.58%)
Feb 03, 2015 24.53 24.87 24.52 24.80 599,349 +0.52(+2.15%)
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.