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 (%)
Oct 31, 2013 23.94 23.97 23.81 23.84 348,123 -0.37(-1.53%)
Oct 30, 2013 24.33 24.40 24.12 24.21 839,902 -0.17(-0.69%)
Oct 29, 2013 24.44 24.44 24.28 24.38 81,673 -0.05(-0.20%)
Oct 28, 2013 24.45 24.54 24.40 24.42 94,060 -0.21(-0.85%)
Oct 25, 2013 24.58 24.66 24.53 24.63 111,744 -0.08(-0.34%)
Oct 24, 2013 24.61 24.74 24.55 24.72 136,710 +0.17(+0.71%)
Oct 23, 2013 24.54 24.58 24.46 24.54 194,086 -0.15(-0.59%)
Oct 22, 2013 24.65 24.77 24.62 24.69 261,295 +0.21(+0.85%)
Oct 21, 2013 24.36 24.49 24.33 24.48 127,875 +0.17(+0.72%)
Oct 18, 2013 24.12 24.31 24.08 24.31 552,697 +0.34(+1.43%)
Oct 17, 2013 23.82 23.99 23.80 23.96 222,010 +0.31(+1.30%)
Oct 16, 2013 23.47 23.71 23.45 23.66 189,313 +0.13(+0.56%)
Oct 15, 2013 23.61 23.62 23.47 23.52 486,710 -0.19(-0.79%)
Oct 14, 2013 23.50 23.76 23.48 23.71 120,190 -0.07(-0.29%)
Oct 11, 2013 23.69 23.79 23.69 23.78 187,851 +0.17(+0.74%)
Oct 10, 2013 23.39 23.67 23.36 23.61 93,109 +0.40(+1.74%)
Oct 09, 2013 23.26 23.29 23.11 23.20 398,883 -0.07(-0.30%)
Oct 08, 2013 23.57 23.58 23.25 23.27 350,335 -0.25(-1.07%)
Oct 07, 2013 23.40 23.63 23.39 23.52 105,673 -0.19(-0.79%)
Oct 04, 2013 23.81 23.89 23.69 23.71 67,214 -0.29(-1.19%)
Oct 03, 2013 24.22 24.22 23.96 24.00 111,952 -0.08(-0.32%)
Oct 02, 2013 24.10 24.11 23.94 24.08 84,675 -0.17(-0.72%)
Oct 01, 2013 24.05 24.33 24.02 24.25 119,363 +0.37(+1.55%)
Sep 30, 2013 23.79 23.95 23.78 23.88 192,719 -0.13(-0.55%)
Sep 27, 2013 24.03 24.12 23.99 24.01 204,405 -0.15(-0.61%)
Sep 26, 2013 24.17 24.24 24.07 24.16 134,706 +0.11(+0.46%)
Sep 25, 2013 23.99 24.11 23.93 24.05 239,515 -0.32(-1.32%)
Sep 24, 2013 24.32 24.54 24.23 24.37 308,824 -0.03(-0.11%)
Sep 23, 2013 24.54 24.54 24.31 24.40 129,890 -0.19(-0.77%)
Sep 20, 2013 24.68 24.70 24.56 24.58 298,648 -0.22(-0.87%)
Sep 19, 2013 24.89 24.89 24.73 24.80 376,984 -0.05(-0.20%)
Sep 18, 2013 24.08 24.88 23.97 24.85 167,333 +0.70(+2.89%)
Sep 17, 2013 24.08 24.16 24.06 24.15 77,856 +0.14(+0.58%)
Sep 16, 2013 24.08 24.15 23.98 24.01 253,315 +0.31(+1.29%)
Sep 13, 2013 23.69 23.71 23.57 23.71 79,517 -0.09(-0.38%)
Sep 12, 2013 23.76 23.89 23.72 23.80 200,858 -0.11(-0.47%)
Sep 11, 2013 23.78 23.92 23.73 23.91 391,369 +0.17(+0.73%)
Sep 10, 2013 23.67 23.76 23.64 23.73 103,169 +0.36(+1.52%)
Sep 09, 2013 23.15 23.43 23.12 23.38 94,089 +0.32(+1.39%)
Sep 06, 2013 23.01 23.11 22.85 23.06 60,157 +0.24(+1.04%)
Sep 05, 2013 22.90 22.95 22.76 22.82 47,467 -0.23(-1.00%)
Sep 04, 2013 22.80 23.07 22.77 23.05 155,031 +0.24(+1.07%)
Sep 03, 2013 22.88 22.95 22.70 22.81 282,932 +0.53(+2.38%)
Aug 30, 2013 22.43 22.44 22.23 22.28 179,805 -0.33(-1.48%)
Aug 29, 2013 22.60 22.64 22.58 22.61 199,135 -0.17(-0.76%)
Aug 28, 2013 22.64 22.83 22.62 22.79 105,143 -0.08(-0.34%)
Aug 27, 2013 22.94 23.02 22.84 22.86 127,552 -0.41(-1.77%)
Aug 26, 2013 23.20 23.33 23.19 23.27 101,890 -0.16(-0.68%)
Aug 23, 2013 23.23 23.45 23.19 23.43 94,423 +0.20(+0.84%)
Aug 22, 2013 23.13 23.28 23.12 23.24 187,909 +0.43(+1.86%)
Aug 21, 2013 23.03 23.08 22.72 22.81 204,927 -0.66(-2.79%)
Aug 20, 2013 23.42 23.53 23.40 23.47 193,137 +0.10(+0.42%)
Aug 19, 2013 23.44 23.50 23.37 23.37 309,482 -0.16(-0.68%)
Aug 16, 2013 23.39 23.56 23.37 23.53 183,111 +0.17(+0.75%)
Aug 15, 2013 23.19 23.39 22.97 23.36 127,957 -0.30(-1.27%)
Aug 14, 2013 23.57 23.70 23.57 23.66 121,278 +0.14(+0.59%)
Aug 13, 2013 23.46 23.57 23.32 23.52 870,491 +0.13(+0.57%)
Aug 12, 2013 23.37 23.41 23.28 23.39 137,905 -0.17(-0.74%)
Aug 09, 2013 23.50 23.59 23.48 23.56 92,229 +0.06(+0.24%)
Aug 08, 2013 23.41 23.55 23.39 23.50 191,684 +0.29(+1.26%)
Aug 07, 2013 23.07 23.25 23.06 23.21 245,352 +0.10(+0.42%)
Aug 06, 2013 23.25 23.28 23.06 23.11 123,439 -0.04(-0.18%)
Aug 05, 2013 23.04 23.16 22.98 23.16 327,373 +0.08(+0.36%)
Aug 02, 2013 22.92 23.12 22.92 23.07 379,649 +0.01(+0.03%)
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.