Sweden Ishares MSCI ETF (NY: EWD )

43.18 USD -0.55 (-1.26%)
Official Closing Price Updated: 6:30 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 31.35 31.93 31.35 31.78 230,006 +0.68(+2.19%)
Jun 29, 2011 30.78 31.18 30.44 31.10 216,164 +1.16(+3.87%)
Jun 28, 2011 29.95 30.09 29.79 29.94 387,438 +0.11(+0.37%)
Jun 27, 2011 29.32 29.95 29.22 29.83 720,972 +0.87(+3.00%)
Jun 24, 2011 29.44 29.45 28.82 28.96 231,951 -0.61(-2.06%)
Jun 23, 2011 29.27 29.61 28.92 29.57 296,415 -0.60(-1.99%)
Jun 22, 2011 30.25 30.52 30.14 30.17 207,334 -1.75(-5.48%)
Jun 21, 2011 31.30 31.99 31.24 31.92 363,414 +0.98(+3.17%)
Jun 20, 2011 30.89 30.94 30.80 30.94 170,236 -0.26(-0.83%)
Jun 17, 2011 31.44 31.44 31.08 31.20 231,892 +0.54(+1.76%)
Jun 16, 2011 30.54 30.83 30.34 30.66 386,175 -0.18(-0.58%)
Jun 15, 2011 31.45 31.55 30.74 30.84 391,481 -1.57(-4.84%)
Jun 14, 2011 32.39 32.58 32.33 32.41 1,293,352 +0.68(+2.14%)
Jun 13, 2011 32.08 32.14 31.50 31.73 366,354 -0.14(-0.44%)
Jun 10, 2011 32.80 32.84 31.81 31.87 262,455 -1.36(-4.09%)
Jun 09, 2011 33.00 33.38 32.90 33.23 130,753 +0.27(+0.82%)
Jun 08, 2011 33.46 33.55 32.95 32.96 276,131 -1.07(-3.13%)
Jun 07, 2011 34.25 34.34 34.02 34.03 197,463 +0.46(+1.36%)
Jun 06, 2011 34.03 34.10 33.53 33.57 248,172 -0.78(-2.27%)
Jun 03, 2011 33.94 34.60 33.91 34.35 390,039 +1.11(+3.34%)
May 24, 2011 33.55 33.68 33.12 33.24 234,715 -0.07(-0.21%)
May 23, 2011 33.36 33.46 33.05 33.31 226,333 -1.15(-3.34%)
May 20, 2011 34.68 34.82 34.23 34.46 167,077 -0.36(-1.03%)
May 19, 2011 34.63 34.92 34.47 34.82 119,289 +0.46(+1.34%)
May 18, 2011 34.12 34.44 34.05 34.36 100,711 +0.17(+0.50%)
May 17, 2011 33.94 34.21 33.72 34.19 524,492 -0.01(-0.03%)
May 16, 2011 33.95 34.59 33.95 34.20 195,516 +0.39(+1.15%)
May 13, 2011 34.45 34.48 33.61 33.81 288,738 -0.75(-2.17%)
May 12, 2011 34.25 34.74 34.09 34.56 326,990 +0.31(+0.91%)
May 11, 2011 34.81 34.88 34.12 34.25 276,243 -0.79(-2.25%)
May 10, 2011 34.72 35.09 34.62 35.04 312,201 +0.58(+1.68%)
May 09, 2011 34.26 34.54 34.10 34.46 184,878 +0.56(+1.65%)
May 06, 2011 34.70 34.78 33.61 33.90 344,299 -0.29(-0.85%)
May 05, 2011 34.66 34.80 34.05 34.19 224,986 -0.85(-2.43%)
May 04, 2011 35.49 35.49 34.88 35.04 583,760 -0.33(-0.93%)
May 03, 2011 35.30 35.66 35.19 35.37 444,668 -0.41(-1.15%)
May 02, 2011 35.83 35.83 35.77 35.78 563,928 +0.07(+0.20%)
Apr 29, 2011 35.83 35.90 35.71 35.71 263,563 +0.01(+0.03%)
Apr 28, 2011 35.31 35.73 35.30 35.70 476,962 +0.16(+0.45%)
Apr 27, 2011 34.99 35.58 34.91 35.54 251,983 +0.74(+2.13%)
Apr 26, 2011 34.70 34.88 34.61 34.80 276,525 +0.33(+0.96%)
Apr 25, 2011 34.53 34.53 34.29 34.47 89,527 +0.07(+0.20%)
Apr 21, 2011 34.32 34.49 34.24 34.40 210,497 +0.16(+0.47%)
Apr 20, 2011 33.97 34.32 33.93 34.24 198,635 +1.20(+3.63%)
Apr 19, 2011 33.01 33.10 32.76 33.04 154,865 +0.78(+2.42%)
Apr 18, 2011 32.57 32.59 31.92 32.26 173,730 -1.04(-3.12%)
Apr 15, 2011 33.21 33.41 33.07 33.30 250,851 -0.09(-0.26%)
Apr 14, 2011 32.96 33.44 32.91 33.39 128,919 +0.27(+0.81%)
Apr 13, 2011 33.32 33.45 32.96 33.12 204,583 +0.35(+1.07%)
Apr 12, 2011 33.09 33.14 32.64 32.77 699,611 -0.67(-2.00%)
Apr 11, 2011 33.63 33.67 33.38 33.44 128,007 -0.32(-0.95%)
Apr 08, 2011 33.78 33.93 33.64 33.76 142,456 +0.59(+1.78%)
Apr 07, 2011 33.39 33.46 33.00 33.17 202,597 -0.33(-0.98%)
Apr 06, 2011 33.29 33.52 33.21 33.50 132,738 +0.45(+1.35%)
Apr 05, 2011 32.85 33.18 32.80 33.05 152,025 -0.10(-0.30%)
Apr 04, 2011 33.21 33.24 33.03 33.15 178,446 +0.07(+0.21%)
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.