Sweden Ishares MSCI ETF (NY: EWD )

42.38 USD -0.80 (-1.85%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 27.86 27.94 27.61 27.68 131,967 +0.11(+0.40%)
Oct 26, 2012 27.53 27.57 27.57 27.57 126,100 +0.08(+0.29%)
Oct 25, 2012 27.60 27.67 27.39 27.49 212,762 +0.22(+0.81%)
Oct 24, 2012 27.43 27.47 27.23 27.27 240,338 -0.17(-0.62%)
Oct 23, 2012 27.41 27.51 27.24 27.44 342,397 -0.52(-1.86%)
Oct 19, 2012 28.38 28.38 27.93 27.96 183,209 -0.65(-2.27%)
Oct 18, 2012 28.49 28.78 28.45 28.61 138,359 +0.19(+0.67%)
Oct 17, 2012 28.28 28.42 28.19 28.42 296,105 +0.19(+0.67%)
Oct 16, 2012 28.04 28.26 27.98 28.23 149,519 +0.40(+1.44%)
Oct 15, 2012 27.71 27.87 27.57 27.83 129,577 +0.38(+1.38%)
Oct 12, 2012 27.50 27.63 27.34 27.45 58,888 -0.01(-0.04%)
Oct 11, 2012 27.66 27.75 27.44 27.46 206,886 +0.02(+0.07%)
Oct 10, 2012 27.62 27.63 27.33 27.44 299,592 -0.23(-0.83%)
Oct 09, 2012 28.05 28.09 27.65 27.67 1,039,715 -0.62(-2.19%)
Oct 08, 2012 28.25 28.33 28.23 28.29 107,493 -0.32(-1.12%)
Oct 05, 2012 28.95 29.01 28.53 28.61 82,648 +0.11(+0.39%)
Oct 04, 2012 28.30 28.56 28.23 28.50 160,966 +0.49(+1.75%)
Oct 03, 2012 28.17 28.18 27.94 28.01 318,886 -0.45(-1.58%)
Oct 02, 2012 28.64 28.65 28.34 28.46 188,514 +0.06(+0.21%)
Oct 01, 2012 28.52 28.76 28.33 28.40 253,260 +0.14(+0.50%)
Sep 28, 2012 28.58 28.61 28.17 28.26 175,265 -0.67(-2.32%)
Sep 27, 2012 28.65 29.07 28.58 28.93 67,780 +0.40(+1.40%)
Sep 26, 2012 28.51 28.58 28.31 28.53 383,752 -0.26(-0.90%)
Sep 25, 2012 29.11 29.26 28.79 28.79 105,817 -0.17(-0.59%)
Sep 24, 2012 28.78 29.05 28.74 28.96 124,024 -0.04(-0.14%)
Sep 21, 2012 29.27 29.30 28.96 29.00 321,056 -0.27(-0.92%)
Sep 20, 2012 29.06 29.27 28.98 29.27 65,346 -0.17(-0.58%)
Sep 19, 2012 29.18 29.50 29.15 29.44 73,526 +0.35(+1.20%)
Sep 18, 2012 29.06 29.10 28.93 29.09 126,496 -0.06(-0.21%)
Sep 17, 2012 29.26 29.35 29.08 29.15 149,514 -0.32(-1.09%)
Sep 14, 2012 29.41 29.74 29.32 29.47 409,874 +0.51(+1.76%)
Sep 13, 2012 28.41 29.10 28.28 28.96 307,591 +0.40(+1.40%)
Sep 12, 2012 28.58 28.68 28.46 28.56 112,487 +0.34(+1.20%)
Sep 11, 2012 27.86 28.28 27.86 28.22 86,702 +0.44(+1.58%)
Sep 10, 2012 27.91 28.02 27.74 27.78 108,022 -0.34(-1.21%)
Sep 07, 2012 27.94 28.14 27.90 28.12 161,187 +0.88(+3.23%)
Sep 06, 2012 26.84 27.31 26.84 27.24 217,510 +0.61(+2.29%)
Sep 05, 2012 26.81 26.86 26.59 26.63 122,968 -0.13(-0.49%)
Sep 04, 2012 26.97 26.98 26.65 26.76 257,046 -0.45(-1.65%)
Aug 31, 2012 27.42 27.47 27.15 27.21 220,047 +0.40(+1.49%)
Aug 30, 2012 27.15 27.15 26.74 26.81 149,715 -0.44(-1.61%)
Aug 29, 2012 27.32 27.37 27.17 27.25 128,197 -0.58(-2.08%)
Aug 27, 2012 27.96 28.04 27.83 27.83 75,887 +0.12(+0.43%)
Aug 24, 2012 27.60 27.86 27.53 27.71 84,306 +0.05(+0.18%)
Aug 23, 2012 27.63 27.77 27.48 27.66 117,606 -0.22(-0.79%)
Aug 22, 2012 27.49 27.94 27.46 27.88 390,486 -0.32(-1.13%)
Aug 21, 2012 28.23 28.39 28.11 28.20 235,329 -0.05(-0.18%)
Aug 20, 2012 28.17 28.33 28.06 28.25 139,979 -0.19(-0.67%)
Aug 17, 2012 28.19 28.47 28.14 28.44 134,522 +0.43(+1.54%)
Aug 16, 2012 27.85 28.13 27.79 28.01 194,506 +0.11(+0.39%)
Aug 15, 2012 27.81 27.96 27.76 27.90 161,317 -0.10(-0.36%)
Aug 14, 2012 28.01 28.07 27.91 28.00 285,394 +0.03(+0.11%)
Aug 13, 2012 28.00 28.13 27.90 27.97 550,960 -0.41(-1.44%)
Aug 10, 2012 27.96 28.38 27.89 28.38 114,896 +0.20(+0.71%)
Aug 09, 2012 27.96 28.22 27.95 28.18 198,966 +0.07(+0.25%)
Aug 08, 2012 27.85 28.18 27.85 28.11 566,260 +0.20(+0.72%)
Aug 07, 2012 27.77 28.09 27.75 27.91 891,787 -0.02(-0.07%)
Aug 06, 2012 27.76 28.02 27.72 27.93 448,127 +0.01(+0.04%)
Aug 03, 2012 27.63 28.05 27.61 27.92 294,420 +0.98(+3.64%)
Aug 02, 2012 27.01 27.33 26.67 26.94 294,519 -0.20(-0.74%)
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.