Sweden Ishares MSCI ETF (NY: EWD )

40.74 USD -1.64 (-3.87%)
Streaming Delayed Price Updated: 11:20 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 34.12 34.35 34.11 34.25 134,372 -0.19(-0.55%)
Sep 27, 2013 34.46 34.60 34.41 34.44 142,520 -0.21(-0.61%)
Sep 26, 2013 34.67 34.76 34.52 34.65 93,923 +0.16(+0.46%)
Sep 25, 2013 34.41 34.58 34.32 34.49 167,000 -0.46(-1.32%)
Sep 24, 2013 34.88 35.19 34.75 34.95 215,325 -0.04(-0.11%)
Sep 23, 2013 35.19 35.19 34.87 34.99 90,565 -0.27(-0.77%)
Sep 20, 2013 35.39 35.42 35.22 35.26 208,230 -0.31(-0.87%)
Sep 19, 2013 35.70 35.70 35.47 35.57 262,849 -0.07(-0.20%)
Sep 18, 2013 34.53 35.68 34.38 35.64 116,672 +1.00(+2.89%)
Sep 17, 2013 34.54 34.65 34.51 34.64 54,285 +0.20(+0.58%)
Sep 16, 2013 34.54 34.63 34.39 34.44 176,622 +0.44(+1.29%)
Sep 13, 2013 33.97 34.01 33.80 34.00 55,443 -0.13(-0.38%)
Sep 12, 2013 34.08 34.26 34.02 34.13 140,047 -0.16(-0.47%)
Sep 11, 2013 34.10 34.31 34.04 34.29 272,879 +0.25(+0.73%)
Sep 10, 2013 33.95 34.07 33.90 34.04 71,934 +0.51(+1.52%)
Sep 09, 2013 33.20 33.60 33.16 33.53 65,603 +0.46(+1.39%)
Sep 06, 2013 33.00 33.15 32.77 33.07 41,944 +0.34(+1.04%)
Sep 05, 2013 32.85 32.92 32.64 32.73 33,096 -0.33(-1.00%)
Sep 04, 2013 32.70 33.09 32.66 33.06 108,094 +0.35(+1.07%)
Sep 03, 2013 32.81 32.92 32.56 32.71 197,272 +0.76(+2.38%)
Aug 30, 2013 32.17 32.18 31.88 31.95 125,368 -0.48(-1.48%)
Aug 29, 2013 32.41 32.47 32.38 32.43 138,845 -0.25(-0.76%)
Aug 28, 2013 32.47 32.75 32.44 32.68 73,310 -0.11(-0.34%)
Aug 27, 2013 32.90 33.02 32.76 32.79 88,935 -0.59(-1.77%)
Aug 26, 2013 33.28 33.46 33.26 33.38 71,042 -0.23(-0.68%)
Aug 23, 2013 33.32 33.63 33.26 33.61 65,836 +0.28(+0.84%)
Aug 22, 2013 33.18 33.39 33.16 33.33 131,018 +0.61(+1.86%)
Aug 21, 2013 33.03 33.10 32.58 32.72 142,884 -0.94(-2.79%)
Aug 20, 2013 33.59 33.75 33.56 33.66 134,663 +0.14(+0.42%)
Aug 19, 2013 33.62 33.71 33.52 33.52 215,784 -0.23(-0.68%)
Aug 16, 2013 33.54 33.79 33.52 33.75 127,673 +0.25(+0.75%)
Aug 15, 2013 33.26 33.54 32.94 33.50 89,217 -0.43(-1.27%)
Aug 14, 2013 33.81 33.99 33.81 33.93 84,560 +0.20(+0.59%)
Aug 13, 2013 33.64 33.80 33.44 33.73 606,942 +0.19(+0.57%)
Aug 12, 2013 33.52 33.58 33.39 33.54 96,153 -0.25(-0.74%)
Aug 09, 2013 33.70 33.83 33.68 33.79 64,306 +0.08(+0.24%)
Aug 08, 2013 33.57 33.78 33.55 33.71 133,650 +0.42(+1.26%)
Aug 07, 2013 33.09 33.34 33.07 33.29 171,070 +0.14(+0.42%)
Aug 06, 2013 33.34 33.39 33.08 33.15 86,067 -0.06(-0.18%)
Aug 05, 2013 33.05 33.22 32.97 33.21 228,258 +0.12(+0.36%)
Aug 02, 2013 32.87 33.16 32.87 33.09 264,707 +0.01(+0.03%)
Aug 01, 2013 33.12 33.15 32.89 33.08 259,142 -0.02(-0.06%)
Jul 31, 2013 32.87 33.39 32.82 33.10 184,802 +0.20(+0.61%)
Jul 30, 2013 33.07 33.07 32.80 32.90 64,460 -0.25(-0.75%)
Jul 29, 2013 33.20 33.21 33.07 33.15 111,351 -0.13(-0.39%)
Jul 26, 2013 33.17 33.32 33.03 33.28 181,325 -0.12(-0.36%)
Jul 25, 2013 32.80 33.45 32.78 33.40 193,256 +0.41(+1.24%)
Jul 24, 2013 33.18 33.20 32.79 32.99 148,229 -0.02(-0.06%)
Jul 23, 2013 32.89 33.03 32.83 33.01 66,913 +0.35(+1.07%)
Jul 22, 2013 32.59 32.72 32.56 32.66 53,538 +0.04(+0.12%)
Jul 19, 2013 32.40 32.65 32.39 32.62 92,958 +0.26(+0.80%)
Jul 18, 2013 32.21 32.38 32.16 32.36 74,104 +0.09(+0.28%)
Jul 17, 2013 32.49 32.51 32.12 32.27 59,015 +0.05(+0.16%)
Jul 16, 2013 32.09 32.26 32.04 32.22 81,855 +0.38(+1.19%)
Jul 15, 2013 31.81 31.86 31.70 31.84 65,239 +0.10(+0.32%)
Jul 12, 2013 31.83 31.84 31.66 31.74 116,698 -0.16(-0.50%)
Jul 11, 2013 31.58 31.92 31.42 31.90 102,816 +0.96(+3.10%)
Jul 10, 2013 30.73 31.12 30.73 30.94 117,218 +0.22(+0.72%)
Jul 09, 2013 30.67 30.74 30.60 30.72 452,151 +0.33(+1.09%)
Jul 08, 2013 30.29 30.40 30.28 30.39 145,840 +0.31(+1.03%)
Jul 05, 2013 30.21 30.27 29.85 30.08 141,615 -0.02(-0.07%)
Jul 03, 2013 29.78 30.17 29.78 30.10 85,533 +0.12(+0.40%)
Jul 02, 2013 30.07 30.34 29.80 29.98 322,905 -0.32(-1.06%)
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.