Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 15.06 15.21 14.85 15.06 1,936 +0.17(+1.12%)
Aug 30, 2010 15.07 15.10 14.89 14.89 297,001 -0.48(-3.10%)
Aug 27, 2010 15.37 15.42 14.90 15.37 240,198 +0.47(+3.16%)
Aug 26, 2010 14.96 15.10 14.84 14.90 203,198 +0.07(+0.50%)
Aug 25, 2010 14.58 14.87 14.49 14.83 548,274 -0.01(-0.04%)
Aug 24, 2010 14.91 14.95 14.71 14.83 1,615,718 -0.42(-2.72%)
Aug 23, 2010 15.33 15.45 15.19 15.25 359,916 +0.00(+0.00%)
Aug 20, 2010 15.29 15.29 15.14 15.25 197,077 -0.33(-2.15%)
Aug 19, 2010 15.98 16.00 15.45 15.58 594,710 -0.40(-2.48%)
Aug 18, 2010 16.01 16.08 15.90 15.98 176,225 +0.05(+0.31%)
Aug 17, 2010 15.93 16.06 15.85 15.93 336,049 +0.17(+1.10%)
Aug 16, 2010 15.53 15.81 15.50 15.76 696,506 +0.33(+2.17%)
Aug 13, 2010 15.42 15.55 15.39 15.42 440,369 -0.05(-0.32%)
Aug 12, 2010 15.33 15.52 15.32 15.47 537,742 -0.14(-0.87%)
Aug 11, 2010 15.87 15.87 15.53 15.61 350,304 -1.00(-6.04%)
Aug 10, 2010 16.55 16.67 16.35 16.61 289,456 -0.21(-1.25%)
Aug 09, 2010 16.84 16.86 16.71 16.82 472,317 -0.08(-0.48%)
Aug 06, 2010 16.90 16.90 16.65 16.90 323,077 +0.05(+0.29%)
Aug 05, 2010 16.80 16.91 16.69 16.85 118,203 +0.12(+0.70%)
Aug 04, 2010 16.78 16.84 16.64 16.73 235,827 -0.13(-0.77%)
Aug 03, 2010 16.88 16.90 16.72 16.86 1,302,649 -0.04(-0.26%)
Aug 02, 2010 16.60 16.95 16.59 16.91 522,953 +0.75(+4.64%)
Jul 30, 2010 16.16 16.22 15.86 16.16 242,835 +0.09(+0.56%)
Jul 29, 2010 16.29 16.34 15.89 16.07 593,840 +0.11(+0.68%)
Jul 28, 2010 16.10 16.10 15.94 15.96 440,715 -0.27(-1.64%)
Jul 27, 2010 16.34 16.34 16.08 16.23 735,389 -0.01(-0.08%)
Jul 26, 2010 16.08 16.26 15.99 16.24 929,759 -0.01(-0.08%)
Jul 23, 2010 16.03 16.30 15.90 16.25 641,039 -0.02(-0.09%)
Jul 22, 2010 16.10 16.33 16.10 16.27 333,501 +0.62(+3.94%)
Jul 21, 2010 15.90 15.97 15.52 15.65 408,162 -0.12(-0.75%)
Jul 20, 2010 15.35 15.77 15.31 15.77 861,322 +0.07(+0.47%)
Jul 19, 2010 15.85 15.86 15.58 15.69 350,065 +0.03(+0.20%)
Jul 16, 2010 15.66 15.93 15.61 15.66 335,121 -0.59(-3.62%)
Jul 15, 2010 16.17 16.26 15.92 16.25 750,419 +0.17(+1.04%)
Jul 14, 2010 15.92 16.17 15.90 16.08 470,493 +0.12(+0.78%)
Jul 13, 2010 15.82 16.00 15.77 15.96 432,909 +0.60(+3.91%)
Jul 12, 2010 15.27 15.38 15.19 15.36 483,610 -0.05(-0.32%)
Jul 09, 2010 15.41 15.42 15.17 15.41 379,096 +0.28(+1.84%)
Jul 08, 2010 15.13 15.15 14.88 15.13 432,215 -0.08(-0.53%)
Jul 07, 2010 14.72 15.23 14.72 15.21 455,659 +0.48(+3.28%)
Jul 06, 2010 14.64 14.88 14.55 14.73 420,299 +0.48(+3.35%)
Jul 02, 2010 14.25 14.60 14.18 14.25 261,438 -0.08(-0.56%)
Jul 01, 2010 14.29 14.36 14.01 14.33 431,510 +0.19(+1.31%)
Jun 30, 2010 14.18 14.49 14.10 14.14 843,983 +0.01(+0.09%)
Jun 29, 2010 14.44 14.45 14.06 14.13 185,983 -0.63(-4.28%)
Jun 25, 2010 14.76 14.87 14.56 14.76 102,347 +0.07(+0.51%)
Jun 24, 2010 14.89 14.91 14.64 14.69 169,358 -0.44(-2.91%)
Jun 23, 2010 15.25 15.31 14.96 15.13 221,763 +0.08(+0.54%)
Jun 22, 2010 15.27 15.33 14.98 15.05 353,761 -0.19(-1.23%)
Jun 21, 2010 15.55 15.55 15.17 15.24 168,117 -0.04(-0.24%)
Jun 18, 2010 15.27 15.35 15.19 15.27 326,197 +0.04(+0.28%)
Jun 17, 2010 15.22 15.25 15.02 15.23 297,401 +0.09(+0.60%)
Jun 16, 2010 14.99 15.19 14.88 15.14 1,090,686 -0.14(-0.91%)
Jun 15, 2010 14.86 15.31 14.86 15.28 639,400 +0.78(+5.35%)
Jun 14, 2010 14.78 14.87 14.49 14.50 365,606 +0.04(+0.25%)
Jun 11, 2010 14.24 14.50 14.24 14.47 163,000 -0.02(-0.17%)
Jun 10, 2010 14.38 14.53 14.27 14.49 215,814 +0.78(+5.70%)
Jun 09, 2010 13.85 14.06 13.62 13.71 154,141 +0.16(+1.16%)
Jun 08, 2010 13.36 13.61 13.30 13.55 265,492 +0.26(+1.96%)
Jun 07, 2010 13.65 13.80 13.29 13.29 525,482 -0.33(-2.40%)
Jun 04, 2010 13.62 14.04 13.51 13.62 137,531 -0.73(-5.08%)
Jun 03, 2010 14.52 14.52 14.19 14.35 241,679 -0.03(-0.24%)
Jun 02, 2010 14.05 14.42 13.96 14.38 409,986 +0.64(+4.67%)
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.