Sweden Ishares MSCI ETF (NY: EWD )

46.64 USD -0.64 (-1.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 32.45 32.63 32.42 32.51 200,314 +0.24(+0.74%)
Mar 27, 2013 32.15 32.39 32.07 32.27 157,438 -0.14(-0.43%)
Mar 26, 2013 32.37 32.52 32.24 32.41 72,531 +0.22(+0.68%)
Mar 25, 2013 32.46 32.48 32.04 32.19 183,594 -0.22(-0.68%)
Mar 22, 2013 32.20 32.42 32.17 32.41 97,204 +0.41(+1.28%)
Mar 21, 2013 32.17 32.23 32.00 32.00 239,198 -0.52(-1.60%)
Mar 20, 2013 32.67 32.71 32.44 32.52 224,749 +0.09(+0.28%)
Mar 19, 2013 32.89 32.89 32.16 32.43 312,079 -0.27(-0.83%)
Mar 18, 2013 32.70 33.07 32.65 32.70 302,437 -0.61(-1.83%)
Mar 15, 2013 33.48 33.49 33.24 33.31 206,702 +0.19(+0.57%)
Mar 14, 2013 32.97 33.16 32.93 33.12 102,855 +0.12(+0.36%)
Mar 13, 2013 33.08 33.11 32.80 33.00 95,455 -0.19(-0.57%)
Mar 12, 2013 33.47 33.60 33.11 33.19 79,103 -0.18(-0.54%)
Mar 11, 2013 33.12 33.37 33.12 33.37 122,691 +0.14(+0.42%)
Mar 08, 2013 33.37 33.38 33.00 33.23 359,684 -0.23(-0.69%)
Mar 07, 2013 33.30 33.49 33.27 33.46 252,569 +0.42(+1.27%)
Mar 06, 2013 33.35 33.37 32.94 33.04 198,074 -0.21(-0.63%)
Mar 05, 2013 33.34 33.44 33.19 33.25 321,046 +0.25(+0.76%)
Mar 04, 2013 32.51 33.02 32.48 33.00 552,617 +0.37(+1.13%)
Mar 01, 2013 32.35 32.67 32.26 32.63 182,295 +0.29(+0.90%)
Feb 28, 2013 32.51 32.61 32.34 32.34 209,242 -0.24(-0.74%)
Feb 27, 2013 32.09 32.66 32.09 32.58 158,636 +0.45(+1.40%)
Feb 26, 2013 32.12 32.22 31.81 32.13 216,209 +0.54(+1.71%)
Feb 25, 2013 33.09 33.11 31.59 31.59 314,617 -1.40(-4.26%)
Feb 22, 2013 32.81 33.02 32.63 32.99 210,742 +0.59(+1.83%)
Feb 21, 2013 32.42 32.58 32.27 32.40 232,478 -0.58(-1.76%)
Feb 20, 2013 33.41 33.46 32.97 32.98 241,231 -0.24(-0.72%)
Feb 19, 2013 33.03 33.24 33.01 33.22 195,430 +0.36(+1.10%)
Feb 15, 2013 32.92 32.94 32.70 32.86 107,519 -0.04(-0.12%)
Feb 14, 2013 32.61 32.91 32.58 32.90 161,032 -0.19(-0.57%)
Feb 13, 2013 33.03 33.17 32.98 33.09 346,292 +0.64(+1.97%)
Feb 12, 2013 32.32 32.57 32.29 32.45 256,356 +0.28(+0.87%)
Feb 11, 2013 32.15 32.23 32.00 32.17 314,180 +0.10(+0.31%)
Feb 08, 2013 32.03 32.13 32.00 32.07 249,960 +0.11(+0.34%)
Feb 07, 2013 32.15 32.18 31.74 31.96 140,061 -0.49(-1.51%)
Feb 06, 2013 32.27 32.49 32.24 32.45 181,327 +0.30(+0.93%)
Feb 04, 2013 32.38 32.46 32.07 32.15 178,480 -0.60(-1.83%)
Feb 01, 2013 32.64 32.84 32.52 32.75 275,140 +0.69(+2.15%)
Jan 31, 2013 32.29 32.40 32.05 32.06 331,289 -0.18(-0.56%)
Jan 30, 2013 32.21 32.41 32.18 32.24 579,887 +0.29(+0.91%)
Jan 29, 2013 31.68 32.00 31.64 31.95 206,638 +0.21(+0.66%)
Jan 28, 2013 31.63 31.75 31.56 31.74 62,220 +0.26(+0.83%)
Jan 25, 2013 31.36 31.48 31.22 31.48 83,939 +0.58(+1.88%)
Jan 24, 2013 30.66 30.92 30.66 30.90 71,607 +0.22(+0.72%)
Jan 23, 2013 30.59 30.72 30.48 30.68 183,090 -0.08(-0.26%)
Jan 22, 2013 30.62 30.78 30.49 30.76 94,364 +0.02(+0.07%)
Jan 18, 2013 30.64 30.76 30.39 30.74 171,449 +0.11(+0.36%)
Jan 17, 2013 30.70 30.74 30.54 30.63 262,938 +0.21(+0.69%)
Jan 16, 2013 30.34 30.49 30.31 30.42 197,354 -0.14(-0.46%)
Jan 15, 2013 30.49 30.57 30.35 30.56 518,919 -0.27(-0.88%)
Jan 14, 2013 30.76 30.83 30.63 30.83 43,458 +0.19(+0.62%)
Jan 11, 2013 30.52 30.68 30.44 30.64 188,515 +0.21(+0.69%)
Jan 10, 2013 30.41 30.51 30.27 30.43 267,827 +0.41(+1.37%)
Jan 09, 2013 29.84 30.07 29.82 30.02 273,507 -0.09(-0.30%)
Jan 08, 2013 30.17 30.20 30.00 30.11 68,506 -0.36(-1.18%)
Jan 07, 2013 30.37 30.52 30.30 30.47 87,265 -0.10(-0.33%)
Jan 04, 2013 30.30 30.59 30.28 30.57 223,395 +0.25(+0.82%)
Jan 03, 2013 30.33 30.54 30.23 30.32 180,776 -0.26(-0.85%)
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.