Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 25.24 25.51 25.24 25.47 257,154 +0.39(+1.54%)
Apr 29, 2014 25.08 25.18 25.06 25.08 100,194 +0.14(+0.55%)
Apr 28, 2014 24.99 25.02 24.73 24.95 302,415 +0.06(+0.22%)
Apr 25, 2014 24.97 24.98 24.82 24.89 367,337 -0.12(-0.47%)
Apr 24, 2014 24.94 25.08 24.79 25.01 278,612 +0.15(+0.58%)
Apr 23, 2014 24.86 24.90 24.79 24.86 155,133 -0.22(-0.88%)
Apr 22, 2014 25.11 25.14 25.04 25.08 897,743 +0.26(+1.06%)
Apr 21, 2014 24.81 24.90 24.73 24.82 283,083 +0.01(+0.03%)
Apr 17, 2014 24.76 24.81 24.81 24.81 336,113 +0.15(+0.59%)
Apr 16, 2014 24.66 24.68 24.54 24.67 218,906 +0.10(+0.39%)
Apr 15, 2014 24.62 24.67 24.24 24.57 477,156 -0.28(-1.11%)
Apr 14, 2014 24.73 24.90 24.66 24.85 93,557 +0.12(+0.50%)
Apr 11, 2014 24.65 24.89 24.62 24.73 167,468 +0.00(+0.00%)
Apr 10, 2014 25.22 25.24 24.73 24.73 191,080 -0.80(-3.14%)
Apr 09, 2014 25.37 25.53 25.27 25.53 134,740 +0.34(+1.34%)
Apr 08, 2014 25.13 25.30 25.11 25.19 114,029 +0.17(+0.69%)
Apr 07, 2014 25.05 25.09 24.90 25.02 63,350 +0.01(+0.06%)
Apr 04, 2014 25.35 25.37 24.97 25.00 125,671 -0.20(-0.80%)
Apr 03, 2014 25.34 25.38 25.14 25.20 127,280 -0.25(-0.98%)
Apr 02, 2014 25.50 25.53 25.42 25.45 663,825 -0.18(-0.70%)
Apr 01, 2014 25.51 25.64 25.48 25.63 97,345 +0.33(+1.31%)
Mar 31, 2014 25.13 25.34 25.13 25.30 53,980 +0.53(+2.12%)
Mar 28, 2014 24.84 24.88 24.73 24.77 42,132 -0.03(-0.11%)
Mar 27, 2014 24.76 24.93 24.75 24.80 170,948 -0.03(-0.14%)
Mar 26, 2014 25.11 25.15 24.84 24.84 342,430 -0.37(-1.45%)
Mar 25, 2014 25.02 25.26 24.93 25.20 85,716 +0.30(+1.19%)
Mar 24, 2014 24.92 24.98 24.69 24.90 236,803 +0.07(+0.28%)
Mar 21, 2014 25.08 25.13 24.79 24.84 143,694 -0.15(-0.61%)
Mar 20, 2014 24.86 25.05 24.81 24.99 180,610 +0.00(+0.00%)
Mar 19, 2014 25.37 25.38 24.86 24.99 477,094 -0.46(-1.82%)
Mar 18, 2014 25.29 25.48 25.28 25.45 592,747 +0.29(+1.15%)
Mar 17, 2014 24.99 25.24 24.97 25.16 1,020,290 +0.61(+2.48%)
Mar 14, 2014 24.52 24.73 24.50 24.55 474,802 -0.08(-0.34%)
Mar 13, 2014 25.18 25.22 24.55 24.64 151,310 -0.49(-1.95%)
Mar 12, 2014 24.98 25.14 24.92 25.13 98,646 -0.12(-0.47%)
Mar 11, 2014 25.33 25.44 25.19 25.24 495,160 -0.10(-0.38%)
Mar 10, 2014 25.22 25.37 25.11 25.34 147,632 -0.03(-0.11%)
Mar 07, 2014 25.45 25.45 25.19 25.37 69,152 -0.15(-0.57%)
Mar 06, 2014 25.47 25.59 25.43 25.51 272,067 +0.37(+1.48%)
Mar 05, 2014 25.15 25.21 25.11 25.14 410,988 +0.13(+0.52%)
Mar 04, 2014 25.01 25.08 24.96 25.01 976,605 +0.60(+2.46%)
Mar 03, 2014 24.70 24.74 24.36 24.41 435,836 -0.80(-3.18%)
Feb 28, 2014 25.22 25.42 25.15 25.21 250,856 +0.20(+0.80%)
Feb 27, 2014 24.75 25.01 24.71 25.01 86,905 +0.10(+0.42%)
Feb 26, 2014 24.93 24.97 24.87 24.90 143,124 -0.07(-0.28%)
Feb 25, 2014 24.99 25.14 24.89 24.97 157,721 +0.01(+0.06%)
Feb 24, 2014 24.82 25.12 24.57 24.96 296,292 +0.39(+1.60%)
Feb 21, 2014 24.42 24.59 24.39 24.57 424,117 +0.12(+0.51%)
Feb 20, 2014 24.27 24.46 24.23 24.44 91,607 +0.21(+0.86%)
Feb 19, 2014 24.32 24.52 24.21 24.23 131,844 -0.08(-0.31%)
Feb 18, 2014 24.35 24.39 24.27 24.31 81,736 -0.36(-1.46%)
Feb 14, 2014 24.55 24.67 24.67 24.67 74,402 +0.10(+0.39%)
Feb 13, 2014 24.31 24.58 24.28 24.57 78,805 +0.01(+0.06%)
Feb 12, 2014 24.52 24.65 24.49 24.56 100,097 -0.19(-0.75%)
Feb 11, 2014 24.48 24.79 24.45 24.75 165,511 +0.57(+2.34%)
Feb 10, 2014 24.13 24.19 24.07 24.18 83,084 +0.00(+0.00%)
Feb 07, 2014 23.97 24.21 23.92 24.18 91,160 +0.19(+0.81%)
Feb 06, 2014 23.92 24.07 23.89 23.99 136,298 +0.41(+1.73%)
Feb 05, 2014 23.47 23.58 23.43 23.58 441,473 +0.23(+0.98%)
Feb 04, 2014 23.32 23.35 23.23 23.35 291,849 +0.32(+1.38%)
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.