Sweden Ishares MSCI ETF (NY: EWD )

46.45 USD +0.03 (+0.06%)
Streaming Delayed Price Updated: 10:44 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 34.48 34.79 34.47 34.72 128,683 +0.42(+1.22%)
Feb 26, 2015 34.44 34.56 34.27 34.30 52,498 -0.33(-0.95%)
Feb 25, 2015 34.43 34.68 34.41 34.63 135,559 +0.31(+0.90%)
Feb 24, 2015 34.15 34.39 34.07 34.32 100,625 +0.13(+0.38%)
Feb 23, 2015 34.00 34.25 33.93 34.19 269,473 -0.19(-0.55%)
Feb 20, 2015 33.61 34.48 33.58 34.38 363,642 +0.64(+1.90%)
Feb 19, 2015 33.75 33.93 33.68 33.74 124,028 -0.14(-0.41%)
Feb 18, 2015 33.57 33.91 33.48 33.88 1,207,320 +0.14(+0.41%)
Feb 17, 2015 33.35 33.84 33.30 33.74 257,264 +0.22(+0.66%)
Feb 13, 2015 33.40 33.52 33.52 33.52 188,800 +0.29(+0.87%)
Feb 12, 2015 32.87 33.25 32.87 33.23 110,677 +0.74(+2.28%)
Feb 11, 2015 32.66 32.66 32.36 32.49 343,066 -0.62(-1.87%)
Feb 10, 2015 32.93 33.18 32.86 33.11 398,991 +0.54(+1.66%)
Feb 09, 2015 32.38 32.70 32.38 32.57 139,611 +0.09(+0.28%)
Feb 06, 2015 32.87 32.91 32.40 32.48 151,407 -0.52(-1.58%)
Feb 05, 2015 32.79 33.03 32.73 33.00 115,685 +0.57(+1.76%)
Feb 04, 2015 32.71 32.80 32.41 32.43 282,474 -0.86(-2.58%)
Feb 03, 2015 32.93 33.38 32.91 33.29 446,517 +0.70(+2.15%)
Feb 02, 2015 32.60 32.64 32.34 32.59 291,223 +0.15(+0.46%)
Jan 30, 2015 32.66 32.70 32.42 32.44 218,679 -0.19(-0.58%)
Jan 29, 2015 32.58 32.66 32.36 32.63 161,543 +0.87(+2.74%)
Jan 28, 2015 32.39 32.59 31.75 31.76 213,152 -0.31(-0.97%)
Jan 27, 2015 31.95 32.15 31.83 32.07 268,065 -0.03(-0.09%)
Jan 26, 2015 31.74 32.14 31.71 32.10 170,193 +0.80(+2.56%)
Jan 23, 2015 31.52 31.69 31.30 31.30 302,140 -0.53(-1.67%)
Jan 22, 2015 31.53 31.92 31.45 31.83 319,852 +0.58(+1.86%)
Jan 21, 2015 31.14 31.30 31.07 31.25 197,929 +0.13(+0.42%)
Jan 20, 2015 31.20 31.22 30.93 31.12 370,979 +0.15(+0.48%)
Jan 16, 2015 30.49 31.05 30.49 30.97 197,139 +0.49(+1.61%)
Jan 15, 2015 30.38 30.61 30.24 30.48 334,251 +0.13(+0.43%)
Jan 14, 2015 30.53 30.55 30.16 30.35 308,129 -0.38(-1.24%)
Jan 13, 2015 30.95 31.11 30.49 30.73 195,434 +0.10(+0.33%)
Jan 12, 2015 30.73 30.78 30.57 30.63 195,302 -0.10(-0.33%)
Jan 09, 2015 30.85 30.85 30.56 30.73 233,196 -0.04(-0.13%)
Jan 08, 2015 30.61 30.97 30.61 30.77 321,815 +0.12(+0.39%)
Jan 07, 2015 30.72 30.85 30.33 30.65 353,915 +0.28(+0.92%)
Jan 06, 2015 30.71 30.86 30.31 30.37 413,357 -0.23(-0.75%)
Jan 05, 2015 30.96 31.03 30.54 30.60 386,524 -0.86(-2.73%)
Jan 02, 2015 31.73 31.73 31.41 31.46 234,523 -0.21(-0.66%)
Dec 31, 2014 32.18 31.67 31.67 31.67 383,200 -0.47(-1.46%)
Dec 30, 2014 32.20 32.25 32.10 32.14 165,955 +0.05(+0.16%)
Dec 29, 2014 31.96 32.20 31.94 32.09 163,091 -0.04(-0.12%)
Dec 26, 2014 32.14 32.24 32.06 32.13 81,474 -0.01(-0.03%)
Dec 24, 2014 32.09 32.14 32.14 32.14 40,400 +0.07(+0.22%)
Dec 23, 2014 32.13 32.25 32.07 32.07 88,359 +0.01(+0.03%)
Dec 22, 2014 32.00 32.08 31.93 32.06 202,568 +0.02(+0.06%)
Dec 19, 2014 31.81 32.09 31.78 32.04 303,462 -0.01(-0.03%)
Dec 18, 2014 31.77 32.11 31.71 32.05 337,708 +0.58(+1.84%)
Dec 17, 2014 31.24 31.66 31.14 31.47 295,066 +0.06(+0.19%)
Dec 16, 2014 31.38 31.81 31.35 31.41 158,225 -0.19(-0.60%)
Dec 15, 2014 32.25 32.34 31.55 31.60 190,340 -0.57(-1.77%)
Dec 12, 2014 32.76 32.81 32.15 32.17 223,848 -0.65(-1.98%)
Dec 11, 2014 32.92 33.03 32.76 32.82 113,525 -0.06(-0.18%)
Dec 10, 2014 33.22 33.22 32.86 32.88 169,264 -0.33(-0.99%)
Dec 09, 2014 33.15 33.26 32.97 33.21 75,746 +0.00(+0.00%)
Dec 08, 2014 33.20 33.32 33.18 33.21 77,069 -0.18(-0.54%)
Dec 05, 2014 33.36 33.44 33.29 33.39 154,745 +0.19(+0.57%)
Dec 04, 2014 33.24 33.42 33.13 33.20 241,100 -0.18(-0.54%)
Dec 03, 2014 33.22 33.42 33.19 33.38 166,917 +0.24(+0.71%)
Dec 02, 2014 33.26 33.30 33.00 33.15 303,174 -0.31(-0.91%)
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.