Sweden Ishares MSCI ETF (NY: EWD )

42.59 +1.04 (+2.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 23.44 23.73 23.43 23.57 270,922 -0.26(-1.07%)
Jan 30, 2014 23.85 23.91 23.67 23.83 167,903 -0.08(-0.35%)
Jan 29, 2014 23.90 24.03 23.84 23.91 132,472 -0.44(-1.82%)
Jan 28, 2014 24.15 24.40 24.15 24.35 275,557 +0.19(+0.80%)
Jan 27, 2014 24.17 24.23 24.03 24.16 413,231 +0.07(+0.29%)
Jan 24, 2014 24.46 24.48 24.09 24.09 636,412 -0.69(-2.79%)
Jan 23, 2014 24.77 24.79 24.64 24.78 180,907 -0.10(-0.39%)
Jan 22, 2014 24.82 24.92 24.77 24.88 678,620 +0.12(+0.47%)
Jan 21, 2014 24.68 24.77 24.60 24.76 86,021 +0.02(+0.08%)
Jan 17, 2014 24.80 24.74 24.74 24.74 143,159 -0.08(-0.31%)
Jan 16, 2014 24.75 24.84 24.67 24.81 104,499 +0.04(+0.17%)
Jan 15, 2014 24.52 24.82 24.52 24.77 104,176 +0.25(+1.01%)
Jan 14, 2014 24.39 24.59 24.36 24.52 150,889 +0.38(+1.57%)
Jan 13, 2014 24.38 24.42 24.14 24.14 477,165 -0.32(-1.33%)
Jan 10, 2014 24.30 24.48 24.29 24.47 130,940 +0.31(+1.29%)
Jan 09, 2014 24.11 24.17 23.96 24.16 186,107 +0.16(+0.66%)
Jan 08, 2014 24.08 24.09 23.96 24.00 217,993 -0.23(-0.97%)
Jan 07, 2014 24.20 24.25 24.16 24.23 176,201 +0.15(+0.63%)
Jan 06, 2014 24.16 24.18 24.03 24.08 226,345 -0.01(-0.03%)
Jan 03, 2014 24.24 24.26 24.06 24.09 267,576 -0.02(-0.09%)
Jan 02, 2014 24.19 24.32 24.04 24.11 404,748 -0.64(-2.60%)
Dec 31, 2013 24.66 24.75 24.75 24.75 96,694 +0.08(+0.31%)
Dec 30, 2013 24.46 24.72 24.43 24.68 77,238 +0.35(+1.42%)
Dec 27, 2013 24.39 24.44 24.26 24.33 46,336 +0.08(+0.31%)
Dec 26, 2013 24.20 24.28 24.15 24.26 31,907 +0.19(+0.77%)
Dec 24, 2013 23.92 24.17 23.80 24.07 90,686 +0.12(+0.52%)
Dec 23, 2013 23.92 23.98 23.83 23.94 95,528 +0.32(+1.37%)
Dec 20, 2013 23.60 23.75 23.54 23.62 92,516 +0.19(+0.83%)
Dec 19, 2013 23.42 23.50 23.33 23.43 245,477 +0.04(+0.18%)
Dec 18, 2013 23.14 23.44 22.93 23.38 164,806 +0.52(+2.27%)
Dec 17, 2013 22.95 22.97 22.78 22.87 131,963 -0.01(-0.06%)
Dec 16, 2013 22.87 22.96 22.84 22.88 121,519 +0.16(+0.73%)
Dec 13, 2013 22.64 22.74 22.56 22.71 98,128 +0.25(+1.13%)
Dec 12, 2013 22.67 22.71 22.39 22.46 111,758 -0.47(-2.04%)
Dec 11, 2013 23.08 23.09 22.89 22.93 221,648 -0.10(-0.45%)
Dec 10, 2013 23.04 23.13 23.00 23.03 65,172 -0.21(-0.89%)
Dec 09, 2013 23.24 23.28 23.19 23.24 154,347 -0.08(-0.32%)
Dec 06, 2013 23.22 23.32 23.10 23.31 57,749 +0.13(+0.56%)
Dec 05, 2013 23.26 23.30 23.15 23.18 170,919 -0.07(-0.30%)
Dec 04, 2013 23.05 23.32 23.05 23.25 164,367 -0.03(-0.12%)
Dec 03, 2013 23.46 23.46 23.24 23.28 179,826 -0.24(-1.02%)
Dec 02, 2013 23.63 23.66 23.51 23.52 142,305 -0.09(-0.38%)
Nov 29, 2013 23.73 23.78 23.61 23.61 109,399 -0.01(-0.06%)
Nov 27, 2013 23.63 23.69 23.55 23.62 121,714 +0.05(+0.20%)
Nov 26, 2013 23.58 23.61 23.50 23.57 402,458 +0.08(+0.35%)
Nov 25, 2013 23.47 23.59 23.46 23.49 371,178 +0.10(+0.41%)
Nov 22, 2013 23.35 23.45 23.30 23.39 92,364 +0.32(+1.37%)
Nov 21, 2013 23.04 23.10 22.96 23.08 212,673 +0.07(+0.30%)
Nov 20, 2013 23.34 23.34 22.93 23.01 104,461 -0.27(-1.15%)
Nov 19, 2013 23.25 23.32 23.16 23.28 199,141 +0.03(+0.15%)
Nov 18, 2013 23.46 23.48 23.20 23.24 254,634 +0.08(+0.36%)
Nov 15, 2013 23.08 23.17 23.02 23.16 66,697 +0.16(+0.72%)
Nov 14, 2013 22.80 23.02 22.80 23.00 75,581 +0.11(+0.49%)
Nov 13, 2013 22.55 22.89 22.50 22.88 162,339 +0.04(+0.17%)
Nov 12, 2013 22.93 22.95 22.78 22.84 126,822 -0.45(-1.94%)
Nov 11, 2013 23.25 23.31 23.20 23.30 101,453 +0.17(+0.74%)
Nov 08, 2013 23.00 23.14 22.99 23.13 147,270 +0.01(+0.06%)
Nov 07, 2013 23.45 23.48 23.09 23.11 278,665 -0.38(-1.64%)
Nov 06, 2013 23.48 23.54 23.41 23.50 195,153 +0.41(+1.78%)
Nov 05, 2013 23.15 23.17 23.04 23.09 156,701 -0.30(-1.29%)
Nov 04, 2013 23.39 23.42 23.31 23.39 303,564 +0.17(+0.74%)
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.