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 (%)
Apr 30, 2010 26.97 27.02 26.50 26.53 293,953 -0.45(-1.67%)
Apr 29, 2010 26.69 26.98 26.65 26.98 399,001 +0.87(+3.33%)
Apr 28, 2010 26.56 26.62 25.71 26.11 370,587 +0.28(+1.08%)
Apr 27, 2010 26.75 26.85 25.77 25.83 200,196 -1.36(-5.00%)
Apr 26, 2010 27.39 27.42 27.13 27.19 171,232 -0.21(-0.77%)
Apr 23, 2010 26.85 27.41 26.83 27.40 149,341 +0.93(+3.51%)
Apr 22, 2010 26.03 26.49 25.88 26.47 56,751 +0.10(+0.38%)
Apr 21, 2010 26.59 26.69 26.29 26.37 272,322 -0.57(-2.12%)
Apr 20, 2010 26.81 26.95 26.72 26.94 778,064 +0.46(+1.74%)
Apr 19, 2010 26.06 26.48 26.06 26.48 81,586 -0.10(-0.38%)
Apr 16, 2010 26.80 26.85 26.33 26.58 266,162 -0.34(-1.26%)
Apr 15, 2010 26.63 26.94 26.56 26.92 223,225 -0.01(-0.04%)
Apr 14, 2010 26.71 26.93 26.57 26.93 166,783 +0.42(+1.60%)
Apr 13, 2010 26.35 26.55 26.21 26.51 86,175 +0.08(+0.29%)
Apr 12, 2010 26.39 26.43 26.33 26.43 107,860 +0.19(+0.72%)
Apr 09, 2010 25.94 26.25 25.89 26.24 569,604 +0.24(+0.92%)
Apr 08, 2010 25.69 26.04 25.57 26.00 455,599 +0.17(+0.66%)
Apr 07, 2010 25.94 25.97 25.70 25.83 196,051 -0.36(-1.37%)
Apr 06, 2010 26.01 26.24 25.91 26.19 187,900 -0.22(-0.83%)
Apr 05, 2010 26.28 26.45 26.13 26.41 244,869 +0.21(+0.80%)
Apr 01, 2010 25.96 26.20 26.20 26.20 278,800 +0.81(+3.19%)
Mar 31, 2010 25.54 25.70 25.39 25.39 877,103 -0.02(-0.08%)
Mar 30, 2010 25.66 25.66 25.26 25.41 141,938 -0.15(-0.59%)
Mar 29, 2010 25.40 25.56 25.40 25.56 56,522 +0.05(+0.20%)
Mar 26, 2010 25.36 25.58 25.36 25.51 67,028 +0.08(+0.31%)
Mar 25, 2010 25.68 25.84 25.40 25.43 146,247 +0.01(+0.04%)
Mar 24, 2010 25.36 25.54 25.30 25.42 78,674 -0.44(-1.70%)
Mar 23, 2010 25.65 25.91 25.59 25.86 96,291 +0.21(+0.82%)
Mar 22, 2010 25.16 25.67 25.12 25.65 93,269 +0.02(+0.08%)
Mar 19, 2010 25.79 25.82 25.42 25.63 84,633 -0.13(-0.50%)
Mar 18, 2010 25.88 25.89 25.55 25.76 111,833 -0.36(-1.38%)
Mar 17, 2010 26.00 26.25 26.00 26.12 82,153 +0.07(+0.27%)
Mar 16, 2010 25.75 26.07 25.59 26.05 696,868 +0.32(+1.24%)
Mar 15, 2010 25.56 25.76 25.56 25.73 101,564 -0.21(-0.81%)
Mar 12, 2010 25.96 26.00 25.81 25.94 255,419 +0.41(+1.61%)
Mar 11, 2010 25.34 25.53 25.28 25.53 61,937 +0.16(+0.63%)
Mar 10, 2010 25.18 25.50 25.18 25.37 177,211 +0.24(+0.96%)
Mar 09, 2010 24.97 25.24 24.87 25.13 147,683 -0.22(-0.87%)
Mar 08, 2010 25.34 25.43 25.23 25.35 224,124 +0.10(+0.40%)
Mar 05, 2010 24.77 25.29 24.77 25.25 221,963 +0.67(+2.73%)
Mar 04, 2010 24.60 24.71 24.38 24.58 97,336 +0.15(+0.61%)
Mar 03, 2010 24.34 24.65 24.34 24.43 741,670 +0.22(+0.91%)
Mar 02, 2010 24.21 24.34 24.02 24.21 186,473 +0.15(+0.62%)
Mar 01, 2010 23.79 24.11 23.69 24.06 151,241 +0.24(+1.01%)
Feb 26, 2010 23.52 23.93 23.42 23.82 119,070 +0.19(+0.80%)
Feb 25, 2010 23.08 23.65 23.05 23.63 145,638 +0.21(+0.90%)
Feb 24, 2010 23.27 23.55 23.16 23.42 37,733 +0.24(+1.04%)
Feb 23, 2010 23.55 23.60 23.09 23.18 47,906 -0.57(-2.40%)
Feb 22, 2010 23.76 23.84 23.57 23.75 115,834 +0.11(+0.47%)
Feb 19, 2010 23.26 23.71 23.26 23.64 123,724 -0.07(-0.30%)
Feb 18, 2010 23.32 23.71 23.32 23.71 50,076 +0.22(+0.94%)
Feb 17, 2010 23.63 23.65 23.39 23.49 120,985 +0.08(+0.34%)
Feb 16, 2010 23.07 23.48 22.97 23.41 435,585 +0.34(+1.47%)
Feb 12, 2010 22.80 23.07 23.07 23.07 305,700 -0.53(-2.25%)
Feb 11, 2010 23.24 23.69 22.99 23.60 151,276 +0.55(+2.39%)
Feb 10, 2010 22.96 23.15 22.77 23.05 221,963 -0.33(-1.41%)
Feb 09, 2010 22.90 23.70 22.77 23.38 278,950 +1.18(+5.32%)
Feb 08, 2010 22.43 22.68 22.17 22.20 150,263 -0.28(-1.25%)
Feb 05, 2010 22.57 22.66 21.85 22.48 481,376 -0.19(-0.84%)
Feb 04, 2010 23.37 23.40 22.65 22.67 305,480 -1.26(-5.27%)
Feb 03, 2010 23.94 24.04 23.72 23.93 104,325 -0.12(-0.50%)
Feb 02, 2010 23.88 24.15 23.64 24.05 92,331 +0.35(+1.48%)
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.