Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 21.91 21.98 21.80 21.80 310,422 -0.16(-0.74%)
Feb 27, 2013 21.63 22.01 21.63 21.96 235,345 +0.30(+1.40%)
Feb 26, 2013 21.65 21.72 21.44 21.66 320,758 +0.36(+1.71%)
Feb 25, 2013 22.30 22.32 21.29 21.29 466,752 -0.95(-4.26%)
Feb 22, 2013 22.12 22.26 21.99 22.24 312,648 +0.40(+1.83%)
Feb 21, 2013 21.85 21.96 21.75 21.84 344,894 -0.39(-1.76%)
Feb 20, 2013 22.52 22.55 22.22 22.23 357,880 -0.16(-0.72%)
Feb 19, 2013 22.26 22.41 22.25 22.39 289,931 +0.24(+1.10%)
Feb 15, 2013 22.19 22.20 22.04 22.15 159,510 -0.03(-0.12%)
Feb 14, 2013 21.98 22.18 21.96 22.18 238,900 -0.13(-0.57%)
Feb 13, 2013 22.26 22.36 22.23 22.30 513,744 +0.43(+1.97%)
Feb 12, 2013 21.79 21.95 21.77 21.87 380,319 +0.19(+0.87%)
Feb 11, 2013 21.67 21.72 21.57 21.68 466,104 +0.07(+0.31%)
Feb 08, 2013 21.59 21.66 21.57 21.62 370,830 +0.07(+0.34%)
Feb 07, 2013 21.67 21.69 21.39 21.54 207,788 -0.33(-1.51%)
Feb 06, 2013 21.75 21.90 21.73 21.87 269,009 +0.20(+0.93%)
Feb 04, 2013 21.83 21.88 21.62 21.67 264,785 -0.40(-1.83%)
Feb 01, 2013 22.00 22.14 21.92 22.08 408,186 +0.47(+2.15%)
Jan 31, 2013 21.77 21.84 21.60 21.61 491,486 -0.12(-0.56%)
Jan 30, 2013 21.71 21.85 21.69 21.73 860,296 +0.20(+0.91%)
Jan 29, 2013 21.35 21.57 21.33 21.54 306,559 +0.14(+0.66%)
Jan 28, 2013 21.32 21.40 21.27 21.39 92,307 +0.18(+0.83%)
Jan 25, 2013 21.14 21.22 21.05 21.22 124,528 +0.39(+1.88%)
Jan 24, 2013 20.67 20.84 20.67 20.83 106,233 +0.15(+0.72%)
Jan 23, 2013 20.62 20.70 20.55 20.68 271,624 -0.05(-0.26%)
Jan 22, 2013 20.64 20.75 20.55 20.73 139,994 +0.01(+0.07%)
Jan 18, 2013 20.65 20.73 20.48 20.72 254,354 +0.07(+0.36%)
Jan 17, 2013 20.69 20.72 20.59 20.65 390,084 +0.14(+0.69%)
Jan 16, 2013 20.45 20.55 20.43 20.50 292,786 -0.09(-0.46%)
Jan 15, 2013 20.55 20.61 20.46 20.60 769,847 -0.18(-0.88%)
Jan 14, 2013 20.73 20.78 20.65 20.78 64,472 +0.13(+0.62%)
Jan 11, 2013 20.57 20.68 20.52 20.65 279,673 +0.14(+0.69%)
Jan 10, 2013 20.50 20.57 20.40 20.51 397,337 +0.28(+1.37%)
Jan 09, 2013 20.11 20.27 20.10 20.24 405,763 -0.06(-0.30%)
Jan 08, 2013 20.34 20.36 20.22 20.30 101,632 -0.24(-1.18%)
Jan 07, 2013 20.47 20.57 20.42 20.54 129,462 -0.07(-0.33%)
Jan 04, 2013 20.42 20.62 20.41 20.61 331,419 +0.17(+0.82%)
Jan 03, 2013 20.44 20.59 20.38 20.44 268,191 -0.18(-0.85%)
Jan 02, 2013 20.65 20.65 20.46 20.61 286,724 +0.26(+1.26%)
Dec 31, 2012 20.02 20.37 20.02 20.36 518,370 +0.36(+1.79%)
Dec 28, 2012 20.13 20.15 19.99 20.00 169,306 -0.21(-1.03%)
Dec 27, 2012 20.24 20.25 20.07 20.21 208,994 +0.19(+0.94%)
Dec 26, 2012 20.09 20.13 19.95 20.02 287,593 +0.01(+0.03%)
Dec 24, 2012 20.00 20.09 19.96 20.01 57,928 -0.05(-0.27%)
Dec 21, 2012 19.95 20.07 19.95 20.07 454,366 -0.09(-0.47%)
Dec 20, 2012 20.06 20.20 20.03 20.16 997,616 +0.20(+0.98%)
Dec 19, 2012 20.07 20.13 19.96 19.97 156,092 +0.08(+0.41%)
Dec 18, 2012 19.72 19.91 19.70 19.88 270,819 +0.29(+1.48%)
Dec 17, 2012 19.45 19.62 19.45 19.59 996,965 +0.16(+0.83%)
Dec 14, 2012 19.32 19.51 19.27 19.43 157,091 +0.11(+0.59%)
Dec 13, 2012 19.37 19.41 19.27 19.32 392,956 -0.24(-1.21%)
Dec 12, 2012 19.66 19.72 19.55 19.55 105,685 -0.18(-0.92%)
Dec 11, 2012 19.70 19.80 19.70 19.74 454,607 +0.14(+0.72%)
Dec 10, 2012 19.49 19.62 19.48 19.59 171,070 +0.07(+0.35%)
Dec 07, 2012 19.49 19.53 19.44 19.53 170,763 -0.11(-0.58%)
Dec 06, 2012 19.61 19.64 19.53 19.64 218,293 +0.03(+0.14%)
Dec 05, 2012 19.52 19.70 19.49 19.61 208,147 +0.09(+0.48%)
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.