Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.34 16.37 16.05 16.07 485,205 -0.27(-1.67%)
Apr 29, 2010 16.17 16.35 16.15 16.35 658,600 +0.53(+3.33%)
Apr 28, 2010 16.09 16.13 15.58 15.82 611,699 +0.17(+1.08%)
Apr 27, 2010 16.21 16.26 15.61 15.65 330,448 -0.82(-5.00%)
Apr 26, 2010 16.59 16.61 16.44 16.47 282,639 -0.13(-0.77%)
Apr 23, 2010 16.27 16.61 16.26 16.60 246,505 +0.56(+3.51%)
Apr 22, 2010 15.77 16.05 15.68 16.04 93,674 +0.06(+0.38%)
Apr 21, 2010 16.11 16.17 15.93 15.98 449,501 -0.35(-2.12%)
Apr 20, 2010 16.24 16.33 16.19 16.32 1,284,291 +0.28(+1.74%)
Apr 19, 2010 15.79 16.04 15.79 16.04 134,667 -0.06(-0.38%)
Apr 16, 2010 16.24 16.27 15.95 16.10 439,333 -0.21(-1.26%)
Apr 15, 2010 16.13 16.32 16.09 16.31 368,460 -0.01(-0.04%)
Apr 14, 2010 16.18 16.32 16.10 16.32 275,296 +0.26(+1.60%)
Apr 13, 2010 15.96 16.08 15.88 16.06 142,242 +0.05(+0.29%)
Apr 12, 2010 15.99 16.01 15.95 16.01 178,036 +0.12(+0.72%)
Apr 09, 2010 15.72 15.90 15.69 15.90 940,201 +0.15(+0.92%)
Apr 08, 2010 15.56 15.78 15.49 15.75 752,022 +0.10(+0.66%)
Apr 07, 2010 15.72 15.73 15.57 15.65 323,606 -0.22(-1.37%)
Apr 06, 2010 15.76 15.90 15.70 15.87 310,152 -0.13(-0.83%)
Apr 05, 2010 15.92 16.02 15.83 16.00 404,186 +0.13(+0.80%)
Apr 01, 2010 15.73 15.87 15.87 15.87 460,193 +0.49(+3.19%)
Mar 31, 2010 15.47 15.57 15.38 15.38 1,447,767 -0.01(-0.08%)
Mar 30, 2010 15.55 15.55 15.30 15.39 234,286 -0.09(-0.59%)
Mar 29, 2010 15.39 15.49 15.39 15.49 93,296 +0.03(+0.20%)
Mar 26, 2010 15.36 15.50 15.36 15.45 110,638 +0.05(+0.31%)
Mar 25, 2010 15.56 15.65 15.39 15.41 241,398 +0.01(+0.04%)
Mar 24, 2010 15.36 15.47 15.33 15.40 129,861 -0.27(-1.70%)
Mar 23, 2010 15.54 15.70 15.50 15.67 158,940 +0.13(+0.82%)
Mar 22, 2010 15.24 15.55 15.22 15.54 153,952 +0.01(+0.08%)
Mar 19, 2010 15.62 15.64 15.40 15.53 139,697 -0.08(-0.50%)
Mar 18, 2010 15.68 15.69 15.48 15.61 184,594 -0.22(-1.38%)
Mar 17, 2010 15.75 15.90 15.75 15.82 135,603 +0.04(+0.27%)
Mar 16, 2010 15.60 15.79 15.51 15.78 1,150,266 +0.19(+1.24%)
Mar 15, 2010 15.49 15.61 15.49 15.59 167,643 -0.13(-0.81%)
Mar 12, 2010 15.73 15.75 15.64 15.72 421,600 +0.25(+1.61%)
Mar 11, 2010 15.35 15.47 15.32 15.47 102,234 +0.10(+0.63%)
Mar 10, 2010 15.25 15.45 15.25 15.37 292,508 +0.15(+0.96%)
Mar 09, 2010 15.13 15.29 15.07 15.22 243,769 -0.13(-0.87%)
Mar 08, 2010 15.35 15.41 15.29 15.36 369,944 +0.06(+0.40%)
Mar 05, 2010 15.01 15.32 15.01 15.30 366,377 +0.41(+2.73%)
Mar 04, 2010 14.90 14.97 14.77 14.89 160,665 +0.09(+0.61%)
Mar 03, 2010 14.75 14.93 14.75 14.80 1,224,218 +0.13(+0.91%)
Mar 02, 2010 14.67 14.75 14.55 14.67 307,796 +0.09(+0.62%)
Mar 01, 2010 14.41 14.61 14.35 14.58 249,642 +0.15(+1.01%)
Feb 26, 2010 14.25 14.50 14.19 14.43 196,539 +0.12(+0.80%)
Feb 25, 2010 13.98 14.33 13.96 14.32 240,393 +0.13(+0.90%)
Feb 24, 2010 14.10 14.27 14.03 14.19 62,282 +0.15(+1.04%)
Feb 23, 2010 14.27 14.30 13.99 14.04 79,074 -0.35(-2.40%)
Feb 22, 2010 14.39 14.44 14.28 14.39 191,198 +0.07(+0.47%)
Feb 19, 2010 14.09 14.36 14.09 14.32 204,221 -0.04(-0.30%)
Feb 18, 2010 14.13 14.36 14.13 14.36 82,656 +0.13(+0.94%)
Feb 17, 2010 14.32 14.33 14.17 14.23 199,700 +0.05(+0.34%)
Feb 16, 2010 13.98 14.22 13.92 14.18 718,987 +0.21(+1.47%)
Feb 12, 2010 13.81 13.98 13.98 13.98 504,595 -0.32(-2.25%)
Feb 11, 2010 14.08 14.35 13.93 14.30 249,699 +0.33(+2.39%)
Feb 10, 2010 13.91 14.03 13.79 13.96 366,377 -0.20(-1.41%)
Feb 09, 2010 13.87 14.36 13.79 14.16 460,441 +0.71(+5.31%)
Feb 08, 2010 13.59 13.74 13.43 13.45 248,027 -0.17(-1.25%)
Feb 05, 2010 13.67 13.73 13.24 13.62 794,570 -0.12(-0.84%)
Feb 04, 2010 14.16 14.18 13.72 13.73 504,232 -0.76(-5.27%)
Feb 03, 2010 14.50 14.56 14.37 14.50 172,201 -0.07(-0.50%)
Feb 02, 2010 14.47 14.63 14.32 14.57 152,403 +0.21(+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.