Sweden Ishares MSCI ETF (NY: EWD )

44.65 USD -0.41 (-0.91%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 23.15 23.44 22.95 22.99 121,007 -1.10(-4.57%)
Sep 29, 2011 24.20 24.32 23.67 24.09 130,089 +0.99(+4.29%)
Sep 28, 2011 23.99 24.05 23.08 23.10 140,925 -0.88(-3.67%)
Sep 27, 2011 23.78 24.52 23.72 23.98 233,163 +1.14(+4.99%)
Sep 26, 2011 22.41 22.86 21.92 22.84 220,708 +0.77(+3.49%)
Sep 23, 2011 21.75 22.31 21.67 22.07 305,273 -0.09(-0.41%)
Sep 22, 2011 22.49 22.51 21.84 22.16 254,897 -1.19(-5.10%)
Sep 21, 2011 24.34 24.44 23.34 23.35 515,728 -1.01(-4.15%)
Sep 20, 2011 24.16 24.66 23.99 24.36 102,632 +0.45(+1.88%)
Sep 19, 2011 23.88 24.03 23.57 23.91 172,657 -1.12(-4.47%)
Sep 16, 2011 25.11 25.24 24.67 25.03 250,649 -0.16(-0.64%)
Sep 15, 2011 24.78 25.22 24.62 25.19 154,602 +1.25(+5.22%)
Sep 14, 2011 23.72 24.20 23.25 23.94 302,250 +0.30(+1.27%)
Sep 13, 2011 23.50 23.74 23.34 23.64 141,955 +0.53(+2.29%)
Sep 12, 2011 23.20 23.49 22.46 23.11 225,906 -0.73(-3.06%)
Sep 09, 2011 24.64 24.76 23.73 23.84 219,321 -1.36(-5.40%)
Sep 08, 2011 25.42 25.76 25.12 25.20 105,413 -0.56(-2.17%)
Sep 07, 2011 25.17 25.79 25.10 25.76 102,677 +1.02(+4.12%)
Sep 06, 2011 24.50 24.77 24.33 24.74 464,916 -0.95(-3.70%)
Sep 02, 2011 25.74 26.04 25.60 25.69 268,362 -0.66(-2.50%)
Sep 01, 2011 26.68 27.03 26.33 26.35 201,473 -0.40(-1.50%)
Aug 31, 2011 26.58 26.97 26.57 26.75 179,443 +0.71(+2.73%)
Aug 30, 2011 25.91 26.20 25.65 26.04 190,153 -0.27(-1.03%)
Aug 29, 2011 26.08 26.32 26.01 26.31 116,221 +0.78(+3.06%)
Aug 26, 2011 25.08 25.72 24.68 25.53 150,056 +0.42(+1.67%)
Aug 25, 2011 25.86 26.06 25.00 25.11 257,740 -0.76(-2.94%)
Aug 24, 2011 25.78 26.29 25.50 25.87 288,546 +0.13(+0.51%)
Aug 23, 2011 25.03 25.77 24.91 25.74 727,237 +1.25(+5.10%)
Aug 22, 2011 25.27 25.30 24.48 24.49 261,393 +0.46(+1.91%)
Aug 19, 2011 24.21 24.94 23.99 24.03 373,040 -0.47(-1.92%)
Aug 18, 2011 25.30 25.30 24.29 24.50 302,487 -2.16(-8.10%)
Aug 17, 2011 26.77 27.22 26.46 26.66 216,369 +0.34(+1.29%)
Aug 16, 2011 26.30 26.89 26.07 26.32 653,416 -0.72(-2.66%)
Aug 15, 2011 26.60 27.09 26.60 27.04 331,412 +0.93(+3.56%)
Aug 12, 2011 26.26 26.44 25.80 26.11 864,968 +0.30(+1.16%)
Aug 11, 2011 24.70 26.16 24.60 25.81 2,011,555 +1.67(+6.92%)
Aug 10, 2011 25.23 25.25 24.13 24.14 1,343,368 -1.62(-6.29%)
Aug 09, 2011 25.72 25.77 24.14 25.76 833,063 +1.81(+7.56%)
Aug 08, 2011 25.21 25.59 23.85 23.95 1,025,405 -2.29(-8.73%)
Aug 05, 2011 26.65 26.73 25.27 26.24 1,470,293 +1.22(+4.88%)
Aug 04, 2011 26.48 26.48 24.99 25.02 759,122 -2.70(-9.74%)
Aug 03, 2011 28.16 28.19 27.24 27.72 1,160,208 +0.00(+0.00%)
Aug 02, 2011 28.63 28.91 27.71 27.72 513,840 -1.55(-5.30%)
Aug 01, 2011 30.37 30.44 28.87 29.27 245,915 -0.71(-2.37%)
Jul 29, 2011 29.85 30.39 29.70 29.98 399,137 +0.20(+0.67%)
Jul 28, 2011 29.91 30.19 29.76 29.78 201,866 -0.15(-0.50%)
Jul 27, 2011 30.69 30.76 29.81 29.93 225,205 -0.86(-2.79%)
Jul 26, 2011 30.69 30.85 30.46 30.79 154,235 +0.19(+0.62%)
Jul 25, 2011 30.47 30.79 30.46 30.60 213,954 -0.24(-0.78%)
Jul 22, 2011 30.87 30.89 30.81 30.84 233,307 -0.01(-0.03%)
Jul 21, 2011 30.45 30.99 30.22 30.85 385,182 +0.54(+1.78%)
Jul 20, 2011 30.20 30.38 30.02 30.31 163,175 +0.57(+1.92%)
Jul 19, 2011 29.48 29.80 29.48 29.74 549,307 +0.89(+3.08%)
Jul 18, 2011 29.03 29.08 28.50 28.85 370,675 -0.92(-3.09%)
Jul 15, 2011 29.92 30.00 29.65 29.77 209,193 -0.04(-0.13%)
Jul 14, 2011 30.47 30.57 29.75 29.81 282,836 -0.57(-1.88%)
Jul 13, 2011 30.23 30.85 30.08 30.38 186,394 +0.63(+2.12%)
Jul 12, 2011 29.83 30.26 29.72 29.75 312,935 -0.32(-1.06%)
Jul 11, 2011 30.44 30.55 30.00 30.07 328,529 -1.49(-4.72%)
Jul 08, 2011 31.72 31.79 31.33 31.56 525,942 -0.81(-2.50%)
Jul 07, 2011 32.14 32.41 31.99 32.37 341,764 +0.73(+2.31%)
Jul 06, 2011 31.73 31.78 31.38 31.64 242,190 -0.45(-1.40%)
Jul 05, 2011 32.18 32.46 32.06 32.09 299,178 -0.03(-0.09%)
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.