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 (%)
Sep 30, 2015 21.74 21.85 21.62 21.85 674,552 +0.46(+2.15%)
Sep 29, 2015 21.29 21.41 21.20 21.39 144,467 +0.33(+1.57%)
Sep 28, 2015 21.32 21.32 20.99 21.06 455,295 -0.51(-2.37%)
Sep 25, 2015 21.69 21.78 21.48 21.57 357,855 +0.10(+0.46%)
Sep 24, 2015 21.32 21.51 21.20 21.48 256,598 -0.24(-1.11%)
Sep 23, 2015 21.90 21.90 21.65 21.72 184,898 -0.31(-1.40%)
Sep 22, 2015 22.00 22.06 21.84 22.03 233,576 -0.45(-2.01%)
Sep 21, 2015 22.65 22.65 22.40 22.48 183,544 -0.17(-0.76%)
Sep 18, 2015 22.80 22.93 22.64 22.65 349,242 -0.77(-3.28%)
Sep 17, 2015 23.12 23.61 23.12 23.42 1,676,403 +0.20(+0.84%)
Sep 16, 2015 23.11 23.24 23.06 23.22 1,029,674 +0.33(+1.45%)
Sep 15, 2015 22.79 22.93 22.76 22.89 223,100 -0.05(-0.23%)
Sep 14, 2015 22.92 22.97 22.84 22.94 348,402 -0.44(-1.90%)
Sep 11, 2015 23.15 23.41 23.13 23.39 152,155 +0.30(+1.30%)
Sep 10, 2015 22.95 23.20 22.91 23.09 1,367,710 +0.23(+0.99%)
Sep 09, 2015 23.27 23.29 22.83 22.86 488,188 -0.06(-0.26%)
Sep 08, 2015 22.85 22.92 22.73 22.92 260,436 +0.65(+2.94%)
Sep 04, 2015 22.33 22.27 22.27 22.27 157,159 -0.58(-2.54%)
Sep 03, 2015 22.80 23.02 22.79 22.85 479,310 +0.27(+1.20%)
Sep 02, 2015 22.56 22.59 22.38 22.57 123,667 +0.24(+1.08%)
Sep 01, 2015 22.37 22.46 22.23 22.33 299,541 -0.50(-2.19%)
Aug 31, 2015 22.66 22.93 22.47 22.83 1,047,560 -0.12(-0.51%)
Aug 28, 2015 22.76 23.01 22.75 22.95 262,281 +0.16(+0.69%)
Aug 27, 2015 22.66 22.82 22.58 22.79 897,854 +0.35(+1.58%)
Aug 26, 2015 22.75 22.79 21.96 22.44 619,688 +0.48(+2.19%)
Aug 25, 2015 22.54 23.03 21.92 21.96 2,026,736 -0.14(-0.65%)
Aug 24, 2015 22.24 22.68 21.97 22.10 1,142,877 -0.65(-2.85%)
Aug 21, 2015 23.06 23.10 22.70 22.75 298,491 -0.15(-0.66%)
Aug 20, 2015 23.30 23.30 22.87 22.90 188,732 -0.57(-2.44%)
Aug 19, 2015 23.40 23.55 23.22 23.47 166,215 -0.35(-1.45%)
Aug 18, 2015 23.90 23.95 23.76 23.82 109,835 -0.23(-0.97%)
Aug 17, 2015 23.90 24.05 23.85 24.05 109,451 -0.06(-0.25%)
Aug 14, 2015 24.10 24.14 23.95 24.11 282,831 -0.07(-0.28%)
Aug 13, 2015 23.97 24.23 23.95 24.18 313,777 +0.32(+1.36%)
Aug 12, 2015 23.68 23.85 23.60 23.85 717,469 -0.14(-0.60%)
Aug 11, 2015 23.99 24.01 23.92 24.00 422,589 -0.23(-0.93%)
Aug 10, 2015 23.96 24.25 23.96 24.22 254,685 +0.57(+2.42%)
Aug 07, 2015 23.55 23.70 23.53 23.65 235,650 -0.16(-0.66%)
Aug 06, 2015 23.85 23.85 23.70 23.81 105,880 -0.10(-0.41%)
Aug 05, 2015 23.94 24.02 23.82 23.91 329,324 +0.08(+0.35%)
Aug 04, 2015 24.03 24.03 23.78 23.82 292,848 -0.19(-0.78%)
Aug 03, 2015 24.10 24.13 23.93 24.01 532,550 -0.11(-0.44%)
Jul 31, 2015 24.15 24.24 24.04 24.12 276,076 +0.14(+0.60%)
Jul 30, 2015 23.76 23.98 23.64 23.97 272,679 +0.11(+0.47%)
Jul 29, 2015 23.77 23.99 23.76 23.86 268,453 -0.05(-0.22%)
Jul 28, 2015 23.81 23.97 23.70 23.91 195,168 +0.05(+0.19%)
Jul 27, 2015 24.03 24.04 23.85 23.87 186,889 -0.17(-0.69%)
Jul 24, 2015 24.21 24.31 24.03 24.03 348,963 -0.20(-0.81%)
Jul 23, 2015 24.26 24.31 24.18 24.23 609,137 -0.08(-0.31%)
Jul 22, 2015 24.29 24.31 24.22 24.31 61,475 -0.39(-1.58%)
Jul 21, 2015 24.67 24.72 24.62 24.70 102,103 -0.03(-0.12%)
Jul 20, 2015 24.67 24.79 24.64 24.73 160,888 +0.36(+1.48%)
Jul 17, 2015 24.55 24.55 24.34 24.37 101,214 -0.23(-0.95%)
Jul 16, 2015 24.59 24.73 24.59 24.60 156,583 +0.44(+1.81%)
Jul 15, 2015 24.16 24.25 24.05 24.16 968,195 -0.38(-1.56%)
Jul 14, 2015 24.37 24.58 24.37 24.55 362,034 +0.07(+0.28%)
Jul 13, 2015 24.43 24.56 24.37 24.48 233,896 +0.14(+0.59%)
Jul 10, 2015 24.27 24.37 24.19 24.34 244,839 +0.96(+4.11%)
Jul 09, 2015 23.58 23.61 23.36 23.38 766,164 +0.35(+1.52%)
Jul 08, 2015 23.14 23.20 22.94 23.03 196,849 -0.37(-1.58%)
Jul 07, 2015 23.11 23.46 22.81 23.40 504,287 +0.17(+0.75%)
Jul 06, 2015 23.15 23.45 23.11 23.22 363,062 -0.63(-2.65%)
Jul 02, 2015 23.93 23.85 23.85 23.85 240,322 -0.35(-1.43%)
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.