Sweden Ishares MSCI ETF (NY: EWD )

46.20 USD +0.59 (+1.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 32.93 33.24 32.93 33.09 228,673 +0.25(+0.76%)
Sep 29, 2014 32.63 32.86 32.62 32.84 128,961 -0.09(-0.27%)
Sep 26, 2014 32.91 32.98 32.80 32.93 180,580 -0.02(-0.06%)
Sep 25, 2014 33.22 33.22 32.94 32.95 203,590 -0.67(-1.99%)
Sep 24, 2014 33.46 33.66 33.30 33.62 136,261 +0.02(+0.06%)
Sep 23, 2014 33.79 33.91 33.58 33.60 112,347 -0.30(-0.88%)
Sep 22, 2014 34.10 34.10 33.83 33.90 212,327 -0.03(-0.09%)
Sep 19, 2014 34.17 34.18 33.87 33.93 159,186 -0.24(-0.70%)
Sep 18, 2014 33.94 34.21 33.86 34.17 198,512 +0.53(+1.58%)
Sep 17, 2014 33.74 34.27 33.61 33.64 107,565 -0.03(-0.09%)
Sep 16, 2014 33.42 33.71 33.41 33.67 154,498 +0.21(+0.63%)
Sep 15, 2014 33.50 33.52 33.43 33.46 139,628 +0.18(+0.54%)
Sep 12, 2014 33.32 33.38 33.21 33.28 333,359 +0.07(+0.21%)
Sep 11, 2014 33.38 33.41 33.15 33.21 239,827 -0.31(-0.92%)
Sep 10, 2014 33.29 33.55 33.25 33.52 112,160 +0.23(+0.69%)
Sep 09, 2014 33.34 33.35 33.20 33.29 179,544 -0.16(-0.48%)
Sep 08, 2014 33.65 33.68 33.39 33.45 198,487 -0.17(-0.50%)
Sep 05, 2014 33.54 33.64 33.47 33.62 49,368 -0.20(-0.59%)
Sep 04, 2014 33.94 34.00 33.71 33.82 103,224 -0.30(-0.88%)
Sep 03, 2014 34.21 34.23 34.05 34.12 227,938 +0.27(+0.80%)
Sep 02, 2014 33.96 33.96 33.74 33.85 188,369 -0.20(-0.57%)
Aug 29, 2014 34.18 34.04 34.04 34.04 147,900 +0.00(+0.01%)
Aug 28, 2014 33.95 34.08 33.94 34.04 255,814 -0.41(-1.19%)
Aug 27, 2014 34.51 34.55 34.42 34.45 226,235 +0.08(+0.23%)
Aug 26, 2014 34.49 34.55 34.37 34.37 280,784 -0.09(-0.26%)
Aug 25, 2014 34.34 34.56 34.34 34.46 171,588 +0.20(+0.58%)
Aug 22, 2014 34.39 34.39 34.17 34.26 139,134 -0.20(-0.58%)
Aug 21, 2014 34.33 34.51 34.31 34.46 218,722 +0.36(+1.06%)
Aug 20, 2014 34.01 34.19 34.01 34.10 145,462 -0.24(-0.70%)
Aug 19, 2014 34.32 34.36 34.29 34.34 37,785 +0.07(+0.20%)
Aug 18, 2014 34.24 34.31 34.19 34.27 181,270 +0.20(+0.59%)
Aug 15, 2014 34.27 34.33 33.86 34.07 170,465 +0.13(+0.38%)
Aug 14, 2014 33.95 33.98 33.82 33.94 89,493 +0.05(+0.15%)
Aug 13, 2014 33.95 33.95 33.85 33.89 163,272 +0.24(+0.71%)
Aug 12, 2014 33.70 33.73 33.58 33.65 207,416 -0.12(-0.36%)
Aug 11, 2014 33.82 33.95 33.69 33.77 389,297 +0.38(+1.14%)
Aug 08, 2014 33.04 33.35 33.00 33.39 174,181 +0.40(+1.21%)
Aug 07, 2014 33.48 33.56 32.93 32.99 310,548 -0.34(-1.02%)
Aug 06, 2014 33.27 33.48 33.22 33.33 323,932 -0.39(-1.16%)
Aug 05, 2014 34.00 34.02 33.67 33.72 551,038 -0.27(-0.79%)
Aug 04, 2014 34.05 34.07 33.71 33.99 521,585 +0.05(+0.15%)
Aug 01, 2014 34.11 34.20 33.82 33.94 221,248 -0.17(-0.50%)
Jul 31, 2014 34.22 34.33 34.06 34.11 323,091 -0.74(-2.12%)
Jul 30, 2014 34.76 34.94 34.66 34.85 83,611 +0.06(+0.17%)
Jul 29, 2014 35.02 35.08 34.79 34.79 151,961 -0.33(-0.94%)
Jul 28, 2014 35.18 35.20 34.98 35.12 66,212 -0.26(-0.73%)
Jul 25, 2014 35.29 35.38 35.15 35.38 152,806 +0.18(+0.51%)
Jul 24, 2014 35.21 35.23 35.09 35.20 189,841 +0.28(+0.80%)
Jul 23, 2014 35.14 35.14 34.91 34.92 182,106 +0.05(+0.14%)
Jul 22, 2014 34.95 35.03 34.87 34.87 330,081 +0.28(+0.81%)
Jul 21, 2014 34.55 34.70 34.52 34.59 205,931 -0.26(-0.75%)
Jul 18, 2014 34.65 34.89 34.65 34.85 274,698 +0.54(+1.57%)
Jul 17, 2014 34.65 34.77 34.28 34.31 186,545 -0.58(-1.66%)
Jul 16, 2014 34.78 34.94 34.73 34.89 119,985 +0.45(+1.31%)
Jul 15, 2014 34.65 34.65 34.30 34.44 319,224 -0.34(-0.98%)
Jul 14, 2014 34.80 34.87 34.74 34.78 377,707 +0.42(+1.22%)
Jul 11, 2014 34.29 34.37 34.24 34.36 671,032 -0.01(-0.03%)
Jul 10, 2014 34.32 34.44 34.26 34.37 1,602,529 -0.48(-1.38%)
Jul 09, 2014 34.77 34.92 34.69 34.85 152,981 +0.15(+0.43%)
Jul 08, 2014 34.95 34.95 34.63 34.70 110,033 -0.41(-1.17%)
Jul 07, 2014 35.09 35.17 35.03 35.11 79,695 -0.29(-0.82%)
Jul 03, 2014 35.29 35.40 35.40 35.40 429,500 -0.17(-0.48%)
Jul 02, 2014 35.46 35.57 35.39 35.57 117,307 +0.05(+0.14%)
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.