Sweden Ishares MSCI ETF (NY: EWD )

39.94 -0.69 (-1.70%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 18.26 18.47 18.25 18.36 1,228,084 +0.00(+0.00%)
Jul 30, 2012 18.22 18.42 18.22 18.36 239,082 +0.09(+0.48%)
Jul 27, 2012 17.95 18.35 17.95 18.27 326,255 +0.37(+2.07%)
Jul 26, 2012 17.88 18.01 17.82 17.90 633,582 +0.57(+3.27%)
Jul 25, 2012 17.31 17.39 17.22 17.34 140,837 +0.20(+1.18%)
Jul 24, 2012 17.31 17.31 16.99 17.13 263,269 -0.20(-1.17%)
Jul 23, 2012 17.01 17.41 16.95 17.34 496,677 -0.30(-1.72%)
Jul 20, 2012 17.60 17.69 17.53 17.64 1,220,037 -0.16(-0.91%)
Jul 19, 2012 17.72 17.85 17.67 17.80 237,290 +0.33(+1.89%)
Jul 18, 2012 17.31 17.51 17.30 17.47 161,506 +0.18(+1.05%)
Jul 17, 2012 17.24 17.34 17.03 17.29 348,979 +0.05(+0.31%)
Jul 16, 2012 17.17 17.29 17.09 17.24 196,325 +0.03(+0.16%)
Jul 13, 2012 17.03 17.26 17.03 17.21 161,911 +0.25(+1.47%)
Jul 12, 2012 16.95 17.00 16.80 16.96 232,472 -0.24(-1.41%)
Jul 11, 2012 17.24 17.34 17.11 17.20 142,555 +0.02(+0.12%)
Jul 10, 2012 17.34 17.42 17.17 17.18 215,903 +0.03(+0.20%)
Jul 09, 2012 17.11 17.16 17.04 17.15 256,418 +0.01(+0.04%)
Jul 06, 2012 17.16 17.20 17.04 17.14 194,120 -0.30(-1.70%)
Jul 05, 2012 17.42 17.53 17.32 17.44 240,352 -0.19(-1.07%)
Jul 03, 2012 17.43 17.66 17.43 17.63 305,816 +0.18(+1.00%)
Jul 02, 2012 17.38 17.46 17.28 17.45 294,636 +0.09(+0.54%)
Jun 29, 2012 17.11 17.36 17.07 17.36 311,861 +0.99(+6.05%)
Jun 28, 2012 16.20 16.39 16.08 16.37 205,416 -0.16(-0.98%)
Jun 27, 2012 16.36 16.55 16.34 16.53 168,148 +0.19(+1.15%)
Jun 26, 2012 16.29 16.39 16.12 16.34 256,221 +0.00(+0.00%)
Jun 25, 2012 16.44 16.45 16.24 16.34 268,634 -0.48(-2.85%)
Jun 22, 2012 16.91 16.92 16.72 16.82 329,311 +0.17(+1.01%)
Jun 21, 2012 17.07 17.11 16.63 16.65 443,765 -0.49(-2.86%)
Jun 20, 2012 17.03 17.26 16.96 17.14 200,661 +0.31(+1.82%)
Jun 19, 2012 16.72 16.99 16.68 16.83 380,929 +0.37(+2.25%)
Jun 18, 2012 16.36 16.50 16.33 16.46 147,679 -0.07(-0.43%)
Jun 15, 2012 16.40 16.55 16.40 16.53 161,612 +0.19(+1.15%)
Jun 14, 2012 16.18 16.40 16.11 16.34 141,997 +0.06(+0.36%)
Jun 13, 2012 16.29 16.45 16.21 16.29 242,228 -0.23(-1.42%)
Jun 12, 2012 16.36 16.53 16.23 16.52 184,791 +0.36(+2.21%)
Jun 11, 2012 16.63 16.63 16.15 16.16 250,038 -0.05(-0.28%)
Jun 08, 2012 15.84 16.24 15.83 16.21 217,029 +0.05(+0.28%)
Jun 07, 2012 16.45 16.47 16.14 16.16 431,687 +0.06(+0.36%)
Jun 06, 2012 15.70 16.10 15.68 16.10 347,804 +0.46(+2.95%)
Jun 05, 2012 15.52 15.65 15.51 15.64 135,665 -0.01(-0.04%)
Jun 04, 2012 15.62 15.66 15.48 15.65 133,015 +0.16(+1.01%)
Jun 01, 2012 15.57 15.67 15.40 15.49 362,564 -0.47(-2.97%)
May 31, 2012 15.96 16.05 15.77 15.97 289,369 -0.07(-0.45%)
May 30, 2012 16.23 16.23 16.04 16.04 131,190 -0.44(-2.65%)
May 29, 2012 16.50 16.65 16.31 16.47 143,226 +0.36(+2.22%)
May 25, 2012 16.12 16.26 16.09 16.12 190,358 -0.04(-0.24%)
May 24, 2012 16.29 16.33 16.07 16.16 306,089 -0.12(-0.72%)
May 23, 2012 16.21 16.29 15.94 16.27 291,176 -0.10(-0.60%)
May 22, 2012 16.49 16.71 16.27 16.37 795,858 +0.07(+0.44%)
May 21, 2012 16.00 16.31 15.99 16.30 345,823 +0.66(+4.20%)
May 18, 2012 15.85 15.86 15.58 15.64 503,403 -0.22(-1.40%)
May 17, 2012 16.08 16.08 15.84 15.86 358,187 -0.23(-1.45%)
May 16, 2012 16.38 16.52 16.07 16.10 276,354 -0.25(-1.55%)
May 15, 2012 16.61 16.73 16.33 16.35 451,825 -0.41(-2.45%)
May 14, 2012 16.84 16.92 16.71 16.76 127,773 -0.62(-3.59%)
May 11, 2012 17.30 17.59 17.30 17.39 68,880 -0.05(-0.26%)
May 10, 2012 17.57 17.63 17.40 17.43 249,041 -0.01(-0.07%)
May 09, 2012 17.31 17.56 17.18 17.44 150,980 -0.23(-1.29%)
May 08, 2012 17.67 17.70 17.43 17.67 247,043 -0.21(-1.20%)
May 07, 2012 17.76 17.92 17.71 17.89 278,048 +0.07(+0.40%)
May 04, 2012 17.97 18.02 17.76 17.82 458,544 -0.44(-2.39%)
May 03, 2012 18.35 18.44 18.21 18.25 443,552 -0.10(-0.53%)
May 02, 2012 18.22 18.37 18.12 18.35 541,238 -0.18(-0.95%)
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.