Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 22.63 22.80 22.57 22.77 470,687 +0.26(+1.15%)
Sep 29, 2016 22.73 22.85 22.45 22.51 250,516 -0.19(-0.83%)
Sep 28, 2016 22.57 22.71 22.42 22.70 167,612 +0.15(+0.66%)
Sep 27, 2016 22.19 22.57 22.14 22.55 283,651 +0.05(+0.21%)
Sep 26, 2016 22.54 22.60 22.46 22.50 193,071 -0.23(-1.03%)
Sep 23, 2016 22.75 22.84 22.72 22.74 149,661 -0.15(-0.65%)
Sep 22, 2016 22.99 23.02 22.87 22.89 142,955 +0.25(+1.11%)
Sep 21, 2016 22.46 22.68 22.36 22.64 260,599 +0.31(+1.40%)
Sep 20, 2016 22.50 22.50 22.32 22.32 196,289 -0.06(-0.28%)
Sep 19, 2016 22.45 22.52 22.33 22.39 117,442 +0.11(+0.49%)
Sep 16, 2016 22.35 22.35 22.21 22.28 306,103 -0.38(-1.66%)
Sep 15, 2016 22.46 22.73 22.39 22.65 256,739 +0.22(+0.98%)
Sep 14, 2016 22.43 22.56 22.38 22.43 316,708 +0.05(+0.21%)
Sep 13, 2016 22.60 22.61 22.29 22.39 803,702 -0.42(-1.85%)
Sep 12, 2016 22.35 22.86 22.35 22.81 242,735 +0.23(+1.01%)
Sep 09, 2016 22.84 22.84 22.55 22.58 429,415 -0.42(-1.81%)
Sep 08, 2016 23.09 23.15 22.96 23.00 259,971 -0.03(-0.14%)
Sep 07, 2016 23.06 23.11 22.99 23.03 498,143 +0.09(+0.41%)
Sep 06, 2016 22.82 22.97 22.81 22.93 193,256 +0.27(+1.17%)
Sep 02, 2016 22.67 22.67 22.67 22.67 790,677 +0.17(+0.77%)
Sep 01, 2016 22.46 22.53 22.35 22.50 243,474 +0.13(+0.56%)
Aug 31, 2016 22.50 22.50 22.31 22.37 178,126 -0.09(-0.42%)
Aug 30, 2016 22.53 22.56 22.39 22.46 250,058 -0.17(-0.76%)
Aug 29, 2016 22.43 22.64 22.42 22.64 204,692 +0.21(+0.94%)
Aug 26, 2016 22.68 22.86 22.31 22.42 317,058 -0.16(-0.69%)
Aug 25, 2016 22.63 22.66 22.53 22.58 148,981 -0.14(-0.62%)
Aug 24, 2016 22.79 22.81 22.67 22.72 231,327 +0.06(+0.28%)
Aug 23, 2016 22.79 22.85 22.66 22.66 179,947 +0.13(+0.56%)
Aug 22, 2016 22.46 22.56 22.43 22.53 149,042 -0.02(-0.07%)
Aug 19, 2016 22.50 22.57 22.36 22.55 82,347 -0.21(-0.93%)
Aug 18, 2016 22.69 22.78 22.64 22.76 116,796 +0.25(+1.11%)
Aug 17, 2016 22.46 22.54 22.31 22.51 108,621 -0.08(-0.35%)
Aug 16, 2016 22.68 22.71 22.57 22.59 174,289 -0.14(-0.62%)
Aug 15, 2016 22.69 22.77 22.69 22.73 188,692 +0.11(+0.48%)
Aug 12, 2016 22.75 22.75 22.58 22.62 722,419 -0.05(-0.24%)
Aug 11, 2016 22.67 22.78 22.64 22.68 158,011 +0.19(+0.84%)
Aug 10, 2016 22.47 22.56 22.47 22.49 240,903 +0.14(+0.63%)
Aug 09, 2016 22.19 22.42 22.19 22.35 413,580 +0.49(+2.26%)
Aug 08, 2016 21.80 21.88 21.80 21.85 125,192 +0.02(+0.11%)
Aug 05, 2016 21.73 21.87 21.69 21.83 221,167 +0.08(+0.36%)
Aug 04, 2016 21.67 21.78 21.63 21.75 254,839 +0.18(+0.83%)
Aug 03, 2016 21.48 21.57 21.45 21.57 252,920 -0.09(-0.40%)
Aug 02, 2016 21.74 21.77 21.59 21.66 285,408 -0.08(-0.36%)
Aug 01, 2016 21.73 21.86 21.66 21.74 477,596 -0.22(-1.00%)
Jul 29, 2016 21.95 22.03 21.89 21.95 488,544 +0.19(+0.86%)
Jul 28, 2016 21.81 21.81 21.67 21.77 202,020 -0.03(-0.14%)
Jul 27, 2016 21.78 21.83 21.58 21.80 573,532 +0.09(+0.40%)
Jul 26, 2016 21.68 21.74 21.62 21.71 174,482 +0.01(+0.04%)
Jul 25, 2016 21.78 21.81 21.68 21.70 411,201 +0.06(+0.29%)
Jul 22, 2016 21.66 21.66 21.50 21.64 160,839 -0.08(-0.36%)
Jul 21, 2016 21.69 21.80 21.65 21.72 153,892 -0.12(-0.54%)
Jul 20, 2016 21.74 21.89 21.69 21.84 134,162 +0.23(+1.05%)
Jul 19, 2016 21.64 21.67 21.56 21.61 186,780 -0.04(-0.18%)
Jul 18, 2016 21.62 21.74 21.55 21.65 269,081 -0.11(-0.50%)
Jul 15, 2016 21.86 21.89 21.74 21.76 438,522 -0.02(-0.07%)
Jul 14, 2016 21.82 21.88 21.77 21.77 226,042 +0.15(+0.69%)
Jul 13, 2016 21.73 21.76 21.63 21.63 227,327 +0.14(+0.66%)
Jul 12, 2016 21.62 21.66 21.48 21.48 176,996 +0.20(+0.92%)
Jul 11, 2016 21.28 21.39 21.25 21.29 243,295 +0.32(+1.53%)
Jul 08, 2016 20.93 20.98 20.60 20.97 330,856 +0.37(+1.79%)
Jul 07, 2016 20.68 20.79 20.52 20.60 438,402 -0.02(-0.08%)
Jul 06, 2016 20.33 20.62 20.19 20.62 482,891 -0.09(-0.45%)
Jul 05, 2016 20.99 20.99 20.64 20.71 448,624 -0.81(-3.75%)
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.