Sweden Ishares MSCI ETF (NY: EWD )

46.43 USD -0.26 (-0.56%)
Streaming Delayed Price Updated: 9:37 AM EST, Dec 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.