Sweden Ishares MSCI ETF (NY: EWD )

47.02 USD -0.99 (-2.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.64 18.75 18.23 18.52 175,405 -0.24(-1.27%)
Jun 29, 2009 18.37 18.79 18.32 18.76 262,076 +0.57(+3.13%)
Jun 26, 2009 18.15 18.24 17.98 18.19 39,406 +0.40(+2.25%)
Jun 25, 2009 17.43 17.90 17.43 17.79 240,505 +0.24(+1.37%)
Jun 24, 2009 17.66 17.91 17.39 17.55 168,913 +0.46(+2.69%)
Jun 23, 2009 17.01 17.23 16.88 17.09 141,698 -0.08(-0.47%)
Jun 22, 2009 17.58 17.58 17.12 17.17 210,286 -1.04(-5.71%)
Jun 19, 2009 18.30 18.33 18.03 18.21 374,180 +0.16(+0.89%)
Jun 18, 2009 17.93 18.24 17.82 18.05 83,532 -0.09(-0.50%)
Jun 17, 2009 18.05 18.25 17.75 18.14 67,762 -0.23(-1.25%)
Jun 16, 2009 18.59 18.69 18.26 18.37 147,352 -0.02(-0.11%)
Jun 15, 2009 18.82 18.82 18.17 18.39 219,966 -0.87(-4.50%)
Jun 12, 2009 19.30 19.38 19.13 19.26 192,653 -0.12(-0.64%)
Jun 11, 2009 18.99 19.67 18.99 19.38 86,242 +0.61(+3.25%)
Jun 10, 2009 19.00 19.21 18.60 18.77 416,595 +0.22(+1.19%)
Jun 09, 2009 18.28 18.68 18.25 18.55 184,499 +0.29(+1.59%)
Jun 08, 2009 18.02 18.39 17.97 18.26 470,832 +0.09(+0.50%)
Jun 05, 2009 18.79 18.79 17.75 18.17 855,589 -0.41(-2.21%)
Jun 04, 2009 18.38 18.72 18.23 18.58 1,468,349 +0.15(+0.81%)
Jun 03, 2009 18.89 18.96 18.25 18.43 86,151 -1.19(-6.07%)
Jun 02, 2009 19.52 19.76 19.43 19.62 1,019,807 -0.42(-2.10%)
Jun 01, 2009 19.54 20.18 19.53 20.04 274,268 +0.97(+5.09%)
May 29, 2009 19.05 19.08 18.71 19.07 178,693 +0.42(+2.25%)
May 28, 2009 18.51 18.76 18.24 18.65 167,610 +0.36(+1.97%)
May 27, 2009 18.80 18.80 18.22 18.29 93,853 -0.61(-3.23%)
May 26, 2009 18.29 19.06 18.17 18.90 79,511 +0.04(+0.21%)
May 22, 2009 18.90 19.07 18.72 18.86 74,290 -0.21(-1.10%)
May 21, 2009 20.17 20.17 18.34 19.07 279,955 +0.13(+0.71%)
May 20, 2009 19.02 19.48 18.90 18.94 151,051 -0.00(-0.02%)
May 19, 2009 18.75 19.22 18.75 18.94 134,561 +0.05(+0.26%)
May 18, 2009 19.60 19.60 18.15 18.89 110,100 +1.18(+6.66%)
May 15, 2009 17.84 18.16 17.56 17.71 110,226 -0.13(-0.73%)
May 14, 2009 17.33 18.02 17.33 17.84 538,195 +0.51(+2.94%)
May 13, 2009 17.73 17.73 17.31 17.33 179,763 -0.75(-4.15%)
May 12, 2009 18.65 18.83 18.01 18.08 104,247 -0.39(-2.11%)
May 11, 2009 18.57 18.80 18.39 18.47 254,401 -1.17(-5.95%)
May 08, 2009 19.14 19.69 18.85 19.64 115,324 +1.00(+5.36%)
May 07, 2009 19.37 19.38 18.48 18.64 414,701 -0.33(-1.74%)
May 06, 2009 18.86 19.13 18.57 18.97 170,687 +0.48(+2.60%)
May 05, 2009 18.43 18.61 18.15 18.49 498,750 -0.03(-0.16%)
May 04, 2009 17.84 18.52 17.79 18.52 279,369 +1.05(+6.01%)
May 01, 2009 17.55 17.66 17.23 17.47 437,170 +0.23(+1.33%)
Apr 30, 2009 17.54 17.74 17.13 17.24 346,945 -0.33(-1.88%)
Apr 29, 2009 17.28 17.82 17.23 17.57 165,402 +0.66(+3.90%)
Apr 28, 2009 16.75 17.18 16.59 16.91 446,897 -0.55(-3.15%)
Apr 27, 2009 17.60 17.76 17.21 17.46 263,610 -0.13(-0.74%)
Apr 24, 2009 17.30 17.71 17.16 17.59 174,336 +0.29(+1.68%)
Apr 23, 2009 16.90 17.30 16.70 17.30 213,726 +0.97(+5.94%)
Apr 22, 2009 16.14 16.73 16.02 16.33 98,099 +0.46(+2.90%)
Apr 21, 2009 14.99 15.95 14.98 15.87 132,141 +0.78(+5.17%)
Apr 20, 2009 15.81 15.81 15.08 15.09 119,831 -1.46(-8.82%)
Apr 17, 2009 16.47 16.67 16.36 16.55 112,522 +0.19(+1.16%)
Apr 16, 2009 16.26 16.49 16.09 16.36 148,117 +0.20(+1.24%)
Apr 15, 2009 16.20 16.24 15.89 16.16 142,630 -0.23(-1.40%)
Apr 14, 2009 16.43 16.73 16.31 16.39 79,117 +0.05(+0.31%)
Apr 13, 2009 15.87 16.47 15.87 16.34 106,883 +0.32(+2.00%)
Apr 09, 2009 15.86 16.26 15.86 16.02 245,984 +0.44(+2.82%)
Apr 08, 2009 15.29 15.73 15.29 15.58 119,134 +0.27(+1.76%)
Apr 07, 2009 15.51 15.71 15.25 15.31 420,788 -0.87(-5.38%)
Apr 06, 2009 16.11 16.18 15.80 16.18 711,082 -0.14(-0.86%)
Apr 03, 2009 16.02 16.35 15.89 16.32 1,027,639 +0.61(+3.88%)
Apr 02, 2009 15.50 16.06 15.41 15.71 166,809 +0.83(+5.58%)
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.