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 (%)
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%)
May 01, 2014 25.46 25.53 25.26 25.44 209,846 -0.03(-0.11%)
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%)
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.