Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 13.94 14.08 13.72 13.76 384,648 +0.02(+0.13%)
Jan 28, 2010 14.10 14.12 13.66 13.75 312,223 -0.45(-3.16%)
Jan 27, 2010 14.07 14.19 13.95 14.19 216,375 +0.27(+1.96%)
Jan 26, 2010 13.95 14.11 13.86 13.92 502,195 -0.23(-1.63%)
Jan 25, 2010 14.28 14.35 14.10 14.15 268,127 +0.30(+2.14%)
Jan 22, 2010 14.13 14.32 13.86 13.86 653,275 -0.24(-1.72%)
Jan 21, 2010 14.55 14.61 14.10 14.10 311,593 -0.44(-3.00%)
Jan 20, 2010 14.70 14.73 14.39 14.53 177,864 -0.57(-3.77%)
Jan 19, 2010 14.82 15.10 14.78 15.10 185,913 +0.16(+1.05%)
Jan 15, 2010 15.10 14.95 14.95 14.95 264,099 -0.31(-2.06%)
Jan 14, 2010 15.19 15.27 15.10 15.26 126,264 +0.08(+0.56%)
Jan 13, 2010 15.02 15.21 14.93 15.18 374,584 +0.25(+1.71%)
Jan 12, 2010 14.88 14.98 14.81 14.92 567,273 -0.27(-1.76%)
Jan 11, 2010 15.15 15.19 15.08 15.19 218,044 +0.25(+1.66%)
Jan 08, 2010 14.77 14.97 14.76 14.94 373,367 +0.17(+1.15%)
Jan 07, 2010 14.79 14.86 14.72 14.77 212,187 -0.10(-0.65%)
Jan 06, 2010 14.67 14.87 14.67 14.87 249,084 +0.10(+0.66%)
Jan 05, 2010 14.81 14.84 14.68 14.77 307,730 +0.04(+0.25%)
Jan 04, 2010 14.68 14.84 14.63 14.73 217,425 +0.50(+3.49%)
Dec 31, 2009 14.46 14.24 14.24 14.24 137,992 -0.12(-0.80%)
Dec 30, 2009 14.46 14.49 14.31 14.35 271,829 -0.12(-0.84%)
Dec 29, 2009 14.57 14.66 14.45 14.47 178,051 -0.01(-0.08%)
Dec 28, 2009 14.49 14.55 14.42 14.49 196,904 +0.11(+0.76%)
Dec 24, 2009 14.39 14.48 14.35 14.38 57,322 +0.01(+0.04%)
Dec 23, 2009 14.21 14.41 14.21 14.37 272,197 +0.06(+0.42%)
Dec 22, 2009 14.17 14.31 14.13 14.31 384,298 +0.17(+1.23%)
Dec 21, 2009 13.99 14.22 13.99 14.14 548,222 +0.21(+1.48%)
Dec 18, 2009 13.94 14.09 13.79 13.93 542,972 -0.01(-0.09%)
Dec 17, 2009 14.12 14.17 13.91 13.94 1,036,827 -0.53(-3.67%)
Dec 16, 2009 14.49 14.56 14.39 14.47 445,176 +0.13(+0.88%)
Dec 15, 2009 14.31 14.39 14.20 14.35 767,454 -0.27(-1.82%)
Dec 14, 2009 14.67 14.69 14.60 14.61 487,092 +0.15(+1.00%)
Dec 11, 2009 14.53 14.53 14.41 14.47 345,351 +0.01(+0.08%)
Dec 10, 2009 14.61 14.63 14.44 14.46 432,280 -0.04(-0.29%)
Dec 09, 2009 14.40 14.53 14.26 14.50 351,301 +0.05(+0.33%)
Dec 08, 2009 14.64 14.64 14.37 14.45 731,154 -0.43(-2.88%)
Dec 07, 2009 14.86 15.00 14.78 14.88 650,683 -0.04(-0.28%)
Dec 04, 2009 15.23 15.33 14.85 14.92 316,770 -0.07(-0.44%)
Dec 03, 2009 15.22 15.31 14.97 14.99 405,178 -0.16(-1.04%)
Dec 02, 2009 15.01 15.18 15.01 15.15 298,860 +0.11(+0.72%)
Dec 01, 2009 14.93 15.08 14.89 15.04 2,500,097 +0.39(+2.68%)
Nov 30, 2009 14.64 14.81 14.44 14.64 810,776 -0.19(-1.30%)
Nov 27, 2009 14.87 14.95 14.64 14.84 310,565 -0.63(-4.10%)
Nov 25, 2009 15.31 15.47 15.21 15.47 100,015 +0.22(+1.43%)
Nov 24, 2009 15.36 15.36 15.13 15.25 121,321 -0.14(-0.90%)
Nov 23, 2009 15.40 15.53 15.35 15.39 281,872 +0.36(+2.37%)
Nov 20, 2009 14.86 15.05 14.81 15.04 304,326 -0.07(-0.44%)
Nov 19, 2009 15.13 15.19 14.91 15.10 239,983 -0.31(-2.04%)
Nov 18, 2009 15.47 15.51 15.33 15.42 161,256 -0.01(-0.04%)
Nov 17, 2009 15.39 15.43 15.26 15.42 372,992 -0.20(-1.28%)
Nov 16, 2009 15.53 15.76 15.47 15.62 340,806 +0.18(+1.17%)
Nov 13, 2009 15.26 15.50 15.14 15.44 351,036 +0.18(+1.19%)
Nov 12, 2009 15.44 15.56 15.21 15.26 227,363 -0.13(-0.82%)
Nov 11, 2009 15.49 15.57 15.32 15.39 991,253 -0.02(-0.16%)
Nov 10, 2009 15.19 15.44 15.13 15.41 1,921,198 +0.05(+0.32%)
Nov 09, 2009 15.05 15.39 15.05 15.36 346,865 +0.68(+4.65%)
Nov 06, 2009 14.59 14.72 14.47 14.68 175,552 -0.03(-0.21%)
Nov 05, 2009 14.66 14.80 14.60 14.71 113,698 +0.33(+2.27%)
Nov 04, 2009 14.37 14.55 14.31 14.38 424,919 +0.29(+2.06%)
Nov 03, 2009 13.99 14.17 13.93 14.09 1,283,784 -0.10(-0.72%)
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.