Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 18.42 18.51 18.05 18.24 317,228 -0.01(-0.07%)
Sep 29, 2010 18.19 18.33 18.07 18.25 666,019 -0.03(-0.14%)
Sep 28, 2010 18.07 18.31 17.83 18.27 549,943 +0.36(+2.00%)
Sep 27, 2010 18.14 18.14 17.88 17.92 468,933 -0.33(-1.79%)
Sep 24, 2010 17.96 18.24 17.90 18.24 493,792 +0.82(+4.70%)
Sep 23, 2010 17.51 17.66 17.40 17.42 306,591 -0.53(-2.95%)
Sep 22, 2010 18.04 18.08 17.83 17.95 198,691 +0.06(+0.35%)
Sep 21, 2010 17.85 18.08 17.64 17.89 1,083,554 +0.22(+1.25%)
Sep 20, 2010 17.27 17.72 17.27 17.67 236,167 +0.42(+2.44%)
Sep 17, 2010 17.25 17.37 17.17 17.25 328,178 -0.03(-0.18%)
Sep 15, 2010 17.20 17.30 17.14 17.28 116,789 -0.05(-0.29%)
Sep 14, 2010 16.98 17.40 16.95 17.33 208,481 +0.25(+1.44%)
Sep 13, 2010 17.06 17.11 17.01 17.08 202,594 +0.43(+2.61%)
Sep 10, 2010 16.57 16.69 16.55 16.65 217,204 +0.16(+1.00%)
Sep 09, 2010 16.63 16.63 16.40 16.49 588,251 +0.16(+1.00%)
Sep 08, 2010 16.20 16.45 16.20 16.32 422,332 +0.32(+2.01%)
Sep 07, 2010 16.17 16.17 16.00 16.00 226,562 -0.31(-1.93%)
Sep 03, 2010 16.35 16.46 16.21 16.32 159,205 +0.05(+0.31%)
Sep 02, 2010 16.17 16.27 16.05 16.27 265,520 +0.16(+0.98%)
Sep 01, 2010 15.79 16.23 15.71 16.11 410,994 +0.81(+5.27%)
Aug 31, 2010 15.30 15.45 15.09 15.30 1,906 +0.17(+1.12%)
Aug 30, 2010 15.31 15.34 15.13 15.13 292,319 -0.48(-3.10%)
Aug 27, 2010 15.62 15.67 15.14 15.62 236,411 +0.48(+3.16%)
Aug 26, 2010 15.20 15.34 15.08 15.14 199,995 +0.08(+0.50%)
Aug 25, 2010 14.82 15.11 14.72 15.06 539,630 -0.01(-0.04%)
Aug 24, 2010 15.15 15.19 14.94 15.07 1,590,246 -0.42(-2.72%)
Aug 23, 2010 15.57 15.69 15.44 15.49 354,241 +0.00(+0.00%)
Aug 20, 2010 15.54 15.54 15.38 15.49 193,970 -0.34(-2.15%)
Aug 19, 2010 16.23 16.25 15.70 15.83 585,335 -0.40(-2.48%)
Aug 18, 2010 16.27 16.34 16.15 16.23 173,447 +0.05(+0.31%)
Aug 17, 2010 16.18 16.32 16.10 16.18 330,751 +0.18(+1.10%)
Aug 16, 2010 15.78 16.06 15.75 16.01 685,525 +0.34(+2.17%)
Aug 13, 2010 15.67 15.80 15.64 15.67 433,427 -0.05(-0.32%)
Aug 12, 2010 15.57 15.77 15.57 15.72 529,265 -0.14(-0.87%)
Aug 11, 2010 16.13 16.13 15.78 15.86 344,781 -1.02(-6.04%)
Aug 10, 2010 16.82 16.94 16.61 16.88 284,893 -0.21(-1.25%)
Aug 09, 2010 17.11 17.14 16.98 17.09 464,871 -0.08(-0.48%)
Aug 06, 2010 17.17 17.17 16.91 17.17 317,984 +0.05(+0.29%)
Aug 05, 2010 17.07 17.18 16.96 17.12 116,340 +0.12(+0.70%)
Aug 04, 2010 17.05 17.11 16.90 17.00 232,109 -0.13(-0.77%)
Aug 03, 2010 17.15 17.17 16.99 17.14 1,282,112 -0.04(-0.26%)
Aug 02, 2010 16.87 17.22 16.85 17.18 514,709 +0.76(+4.64%)
Jul 30, 2010 16.42 16.48 16.12 16.42 239,007 +0.09(+0.55%)
Jul 29, 2010 16.55 16.60 16.15 16.33 584,478 +0.11(+0.68%)
Jul 28, 2010 16.36 16.36 16.19 16.22 433,766 -0.27(-1.64%)
Jul 27, 2010 16.61 16.61 16.34 16.49 723,795 -0.01(-0.08%)
Jul 26, 2010 16.34 16.52 16.25 16.50 915,101 -0.01(-0.08%)
Jul 23, 2010 16.29 16.56 16.16 16.51 630,933 -0.02(-0.09%)
Jul 22, 2010 16.35 16.59 16.35 16.53 328,243 +0.63(+3.94%)
Jul 21, 2010 16.16 16.23 15.77 15.90 401,727 -0.12(-0.75%)
Jul 20, 2010 15.59 16.03 15.55 16.02 847,743 +0.08(+0.47%)
Jul 19, 2010 16.10 16.12 15.83 15.95 344,546 +0.03(+0.20%)
Jul 16, 2010 15.91 16.18 15.86 15.91 329,838 -0.60(-3.62%)
Jul 15, 2010 16.43 16.52 16.18 16.51 738,588 +0.17(+1.04%)
Jul 14, 2010 16.17 16.43 16.15 16.34 463,075 +0.13(+0.78%)
Jul 13, 2010 16.08 16.25 16.03 16.22 426,084 +0.61(+3.91%)
Jul 12, 2010 15.51 15.63 15.43 15.61 475,986 -0.05(-0.32%)
Jul 09, 2010 15.66 15.67 15.41 15.66 373,120 +0.28(+1.84%)
Jul 08, 2010 15.37 15.40 15.12 15.37 425,401 -0.08(-0.53%)
Jul 07, 2010 14.96 15.47 14.96 15.45 448,475 +0.49(+3.28%)
Jul 06, 2010 14.88 15.11 14.79 14.96 413,673 +0.48(+3.35%)
Jul 02, 2010 14.48 14.84 14.40 14.48 257,317 -0.08(-0.56%)
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.