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 (%)
Jul 31, 2014 24.31 24.39 24.20 24.23 454,752 -0.53(-2.12%)
Jul 30, 2014 24.70 24.82 24.63 24.76 117,683 +0.04(+0.17%)
Jul 29, 2014 24.88 24.92 24.72 24.72 213,886 -0.23(-0.94%)
Jul 28, 2014 24.99 25.01 24.85 24.95 93,193 -0.18(-0.73%)
Jul 25, 2014 25.07 25.14 24.97 25.14 215,075 +0.13(+0.51%)
Jul 24, 2014 25.02 25.03 24.93 25.01 267,202 +0.20(+0.80%)
Jul 23, 2014 24.97 24.97 24.80 24.81 256,315 +0.04(+0.14%)
Jul 22, 2014 24.83 24.89 24.77 24.77 464,591 +0.20(+0.81%)
Jul 21, 2014 24.55 24.65 24.53 24.58 289,849 -0.18(-0.75%)
Jul 18, 2014 24.62 24.79 24.62 24.76 386,639 +0.38(+1.57%)
Jul 17, 2014 24.62 24.70 24.36 24.38 262,563 -0.41(-1.66%)
Jul 16, 2014 24.71 24.82 24.67 24.79 168,879 +0.32(+1.31%)
Jul 15, 2014 24.62 24.62 24.37 24.47 449,310 -0.24(-0.98%)
Jul 14, 2014 24.72 24.77 24.68 24.71 531,625 +0.30(+1.22%)
Jul 11, 2014 24.36 24.42 24.33 24.41 944,482 -0.01(-0.03%)
Jul 10, 2014 24.38 24.47 24.34 24.42 2,255,570 -0.34(-1.38%)
Jul 09, 2014 24.70 24.81 24.65 24.76 215,321 +0.11(+0.43%)
Jul 08, 2014 24.83 24.83 24.60 24.65 154,872 -0.29(-1.17%)
Jul 07, 2014 24.93 24.99 24.89 24.94 112,171 -0.21(-0.82%)
Jul 03, 2014 25.07 25.15 25.15 25.15 604,524 -0.12(-0.48%)
Jul 02, 2014 25.19 25.27 25.14 25.27 165,110 +0.04(+0.14%)
Jul 01, 2014 25.17 25.29 25.10 25.24 150,064 +0.17(+0.68%)
Jun 30, 2014 25.00 25.12 24.99 25.07 217,099 +0.06(+0.23%)
Jun 27, 2014 24.82 25.01 24.80 25.01 172,198 +0.11(+0.43%)
Jun 26, 2014 24.80 24.90 24.67 24.90 295,584 -0.14(-0.57%)
Jun 25, 2014 24.93 25.06 24.85 25.04 241,319 -0.17(-0.69%)
Jun 24, 2014 25.30 25.34 25.19 25.22 80,713 -0.20(-0.77%)
Jun 23, 2014 25.30 25.44 25.29 25.42 245,461 +0.36(+1.43%)
Jun 20, 2014 25.04 25.09 24.99 25.06 306,753 -0.17(-0.68%)
Jun 19, 2014 25.40 25.44 25.20 25.23 182,052 -0.21(-0.81%)
Jun 18, 2014 25.41 25.44 25.13 25.44 84,980 +0.03(+0.11%)
Jun 17, 2014 25.28 25.44 25.27 25.41 112,964 -0.02(-0.08%)
Jun 16, 2014 25.38 25.45 25.34 25.43 138,993 -0.01(-0.03%)
Jun 13, 2014 25.39 25.53 25.35 25.44 126,347 +0.06(+0.22%)
Jun 12, 2014 25.42 25.46 25.33 25.38 89,298 -0.06(-0.22%)
Jun 11, 2014 25.59 25.61 25.38 25.44 64,035 -0.15(-0.57%)
Jun 10, 2014 25.59 25.59 25.50 25.58 115,374 -0.16(-0.62%)
Jun 06, 2014 25.68 25.79 25.57 25.74 344,472 +0.29(+1.14%)
Jun 05, 2014 25.43 25.53 25.32 25.45 395,623 -0.15(-0.57%)
Jun 04, 2014 25.50 25.62 25.47 25.60 167,399 +0.19(+0.73%)
Jun 03, 2014 25.45 25.52 25.40 25.41 703,495 -0.08(-0.33%)
Jun 02, 2014 25.55 25.55 25.44 25.49 178,475 -0.06(-0.24%)
May 30, 2014 25.63 25.63 25.51 25.55 273,029 -0.03(-0.11%)
May 29, 2014 25.54 25.60 25.48 25.58 201,534 +0.06(+0.22%)
May 28, 2014 25.54 25.57 25.46 25.53 124,592 -0.17(-0.65%)
May 27, 2014 25.67 25.74 25.60 25.69 120,628 +0.13(+0.51%)
May 23, 2014 25.43 25.56 25.56 25.56 208,731 -0.12(-0.48%)
May 22, 2014 25.69 25.74 25.65 25.68 1,978,398 -0.08(-0.33%)
May 21, 2014 25.63 25.80 25.61 25.77 176,702 +0.20(+0.78%)
May 20, 2014 25.61 25.65 25.45 25.57 175,879 -0.03(-0.14%)
May 19, 2014 25.57 25.63 25.56 25.60 126,926 -0.12(-0.48%)
May 16, 2014 25.58 25.73 25.55 25.73 272,975 +0.03(+0.11%)
May 15, 2014 25.71 25.73 25.56 25.70 298,611 +0.15(+0.57%)
May 14, 2014 25.56 25.66 25.53 25.55 171,815 -0.06(-0.24%)
May 13, 2014 25.55 25.62 25.46 25.62 193,444 +0.19(+0.73%)
May 12, 2014 25.28 25.44 25.28 25.43 273,172 +0.27(+1.07%)
May 09, 2014 25.17 25.28 25.09 25.16 264,205 -0.08(-0.33%)
May 08, 2014 25.22 25.40 25.15 25.24 331,251 +0.08(+0.33%)
May 07, 2014 25.21 25.26 25.09 25.16 107,029 -0.05(-0.19%)
May 06, 2014 25.19 25.27 25.15 25.21 183,430 -0.02(-0.07%)
May 05, 2014 25.09 25.24 25.02 25.23 117,503 -0.18(-0.69%)
May 02, 2014 25.22 25.41 25.19 25.40 548,720 -0.04(-0.16%)
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.