Sweden Ishares MSCI ETF (NY: EWD )

47.22 USD +0.72 (+1.55%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2011 32.80 33.20 32.56 33.08 224,735 +0.29(+0.88%)
Mar 31, 2011 32.75 32.92 32.59 32.79 170,104 +0.01(+0.03%)
Mar 30, 2011 32.69 32.88 32.56 32.78 129,566 +0.23(+0.71%)
Mar 29, 2011 31.99 32.55 31.96 32.55 960,836 +0.53(+1.66%)
Mar 28, 2011 31.97 32.28 31.97 32.02 142,265 +0.06(+0.19%)
Mar 25, 2011 32.03 32.24 31.91 31.96 288,971 -0.32(-0.99%)
Mar 24, 2011 31.94 32.30 31.81 32.28 309,833 +0.66(+2.09%)
Mar 23, 2011 31.50 31.74 31.36 31.62 389,077 +0.15(+0.47%)
Mar 22, 2011 31.54 31.61 31.26 31.47 368,782 -0.31(-0.98%)
Mar 21, 2011 31.59 31.84 31.59 31.78 418,516 +0.73(+2.35%)
Mar 18, 2011 31.10 31.23 30.92 31.05 1,044,261 +1.09(+3.64%)
Mar 17, 2011 30.00 30.17 29.87 29.96 2,483,765 +0.94(+3.24%)
Mar 16, 2011 30.00 30.14 28.65 29.02 710,127 -0.94(-3.14%)
Mar 15, 2011 29.75 30.07 29.74 29.96 400,321 -1.08(-3.48%)
Mar 14, 2011 31.14 31.22 30.84 31.04 148,331 -0.27(-0.86%)
Mar 11, 2011 31.04 31.42 31.04 31.31 568,646 -0.02(-0.08%)
Mar 10, 2011 31.74 31.74 31.26 31.33 238,791 -0.80(-2.47%)
Mar 09, 2011 32.20 32.24 31.98 32.13 679,606 +0.33(+1.04%)
Mar 08, 2011 31.78 31.88 31.68 31.80 206,939 +0.19(+0.60%)
Mar 07, 2011 31.95 32.12 31.45 31.61 272,502 +0.04(+0.13%)
Mar 04, 2011 31.96 32.02 31.33 31.57 270,597 -0.33(-1.03%)
Mar 03, 2011 31.69 31.96 31.51 31.90 342,784 +0.36(+1.14%)
Mar 02, 2011 31.43 31.64 31.28 31.54 906,614 +0.04(+0.13%)
Mar 01, 2011 32.16 32.23 31.45 31.50 281,779 -0.47(-1.47%)
Feb 28, 2011 32.02 32.36 31.83 31.97 542,435 +0.71(+2.27%)
Feb 25, 2011 31.17 31.34 31.04 31.26 197,312 +0.27(+0.87%)
Feb 24, 2011 31.22 31.30 30.70 30.99 253,146 +0.39(+1.27%)
Feb 23, 2011 30.73 30.93 30.50 30.60 1,243,577 -0.19(-0.62%)
Feb 22, 2011 31.08 31.39 30.76 30.79 593,281 -0.77(-2.45%)
Feb 18, 2011 31.36 31.58 31.31 31.56 219,746 +0.19(+0.62%)
Feb 17, 2011 31.09 31.41 30.82 31.37 496,625 -0.33(-1.04%)
Feb 16, 2011 31.41 31.75 31.41 31.70 686,302 +0.33(+1.05%)
Feb 15, 2011 31.37 31.49 31.15 31.37 405,847 -0.25(-0.79%)
Feb 14, 2011 31.73 31.81 31.48 31.62 658,397 -0.28(-0.88%)
Feb 11, 2011 31.34 31.93 31.30 31.90 1,313,032 +0.34(+1.08%)
Feb 10, 2011 31.42 31.61 31.19 31.56 1,073,222 -0.37(-1.16%)
Feb 09, 2011 31.89 31.99 31.77 31.93 872,113 -0.08(-0.25%)
Feb 08, 2011 31.77 32.05 31.60 32.01 746,586 +0.09(+0.28%)
Feb 07, 2011 31.74 31.98 31.62 31.92 1,141,932 +0.00(+0.00%)
Feb 04, 2011 31.60 31.94 31.48 31.92 1,959,847 +0.02(+0.06%)
Feb 03, 2011 31.89 32.02 31.57 31.90 5,970,207 +0.12(+0.38%)
Feb 02, 2011 31.58 31.78 31.47 31.78 636,401 -0.82(-2.52%)
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.