Sweden Ishares MSCI ETF (NY: EWD )

41.79 -0.19 (-0.45%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 22.14 22.14 21.95 22.02 180,985 -0.09(-0.42%)
Aug 30, 2016 22.18 22.20 22.04 22.11 254,071 -0.17(-0.76%)
Aug 29, 2016 22.08 22.29 22.07 22.28 207,977 +0.21(+0.94%)
Aug 26, 2016 22.32 22.49 21.96 22.07 322,146 -0.15(-0.69%)
Aug 25, 2016 22.27 22.30 22.17 22.22 151,372 -0.14(-0.62%)
Aug 24, 2016 22.43 22.45 22.31 22.36 235,039 +0.06(+0.28%)
Aug 23, 2016 22.43 22.49 22.30 22.30 182,834 +0.12(+0.56%)
Aug 22, 2016 22.10 22.20 22.08 22.18 151,434 -0.02(-0.07%)
Aug 19, 2016 22.14 22.21 22.01 22.19 83,669 -0.21(-0.93%)
Aug 18, 2016 22.33 22.42 22.28 22.40 118,670 +0.25(+1.11%)
Aug 17, 2016 22.11 22.18 21.96 22.16 110,364 -0.08(-0.35%)
Aug 16, 2016 22.32 22.36 22.21 22.23 177,086 -0.14(-0.62%)
Aug 15, 2016 22.33 22.41 22.33 22.37 191,720 +0.11(+0.48%)
Aug 12, 2016 22.39 22.39 22.22 22.26 734,012 -0.05(-0.24%)
Aug 11, 2016 22.31 22.42 22.29 22.32 160,547 +0.18(+0.84%)
Aug 10, 2016 22.12 22.20 22.12 22.13 244,769 +0.14(+0.63%)
Aug 09, 2016 21.84 22.06 21.84 21.99 420,217 +0.49(+2.26%)
Aug 08, 2016 21.45 21.53 21.45 21.51 127,201 +0.02(+0.11%)
Aug 05, 2016 21.38 21.52 21.35 21.48 224,716 +0.08(+0.36%)
Aug 04, 2016 21.33 21.44 21.29 21.41 258,929 +0.18(+0.84%)
Aug 03, 2016 21.15 21.23 21.11 21.23 256,979 -0.08(-0.40%)
Aug 02, 2016 21.40 21.42 21.25 21.31 289,988 -0.08(-0.36%)
Aug 01, 2016 21.38 21.52 21.31 21.39 485,261 -0.22(-1.00%)
Jul 29, 2016 21.60 21.68 21.55 21.61 496,384 +0.19(+0.86%)
Jul 28, 2016 21.46 21.47 21.32 21.42 205,262 -0.03(-0.14%)
Jul 27, 2016 21.44 21.48 21.24 21.45 582,736 +0.08(+0.40%)
Jul 26, 2016 21.34 21.40 21.28 21.37 177,282 +0.01(+0.04%)
Jul 25, 2016 21.44 21.47 21.34 21.36 417,800 +0.06(+0.29%)
Jul 22, 2016 21.32 21.32 21.16 21.30 163,420 -0.08(-0.36%)
Jul 21, 2016 21.35 21.45 21.31 21.38 156,362 -0.12(-0.54%)
Jul 20, 2016 21.39 21.55 21.35 21.49 136,315 +0.22(+1.05%)
Jul 19, 2016 21.30 21.33 21.21 21.27 189,777 -0.04(-0.18%)
Jul 18, 2016 21.28 21.40 21.21 21.31 273,399 -0.11(-0.50%)
Jul 15, 2016 21.52 21.55 21.40 21.42 445,560 -0.02(-0.07%)
Jul 14, 2016 21.48 21.54 21.42 21.43 229,669 +0.15(+0.69%)
Jul 13, 2016 21.38 21.42 21.28 21.28 230,975 +0.14(+0.66%)
Jul 12, 2016 21.28 21.31 21.15 21.15 179,836 +0.19(+0.92%)
Jul 11, 2016 20.94 21.05 20.91 20.95 247,200 +0.32(+1.53%)
Jul 08, 2016 20.60 20.64 20.27 20.64 336,165 +0.36(+1.79%)
Jul 07, 2016 20.35 20.46 20.20 20.27 445,438 -0.02(-0.08%)
Jul 06, 2016 20.01 20.29 19.87 20.29 490,640 -0.09(-0.45%)
Jul 05, 2016 20.66 20.66 20.31 20.38 455,823 -0.79(-3.75%)
Jul 01, 2016 21.26 21.18 21.18 21.18 684,281 +0.09(+0.44%)
Jun 30, 2016 20.73 21.09 20.69 21.08 576,139 +0.45(+2.17%)
Jun 29, 2016 20.49 20.69 20.43 20.64 411,087 +0.35(+1.75%)
Jun 28, 2016 20.14 20.28 19.97 20.28 514,688 +0.62(+3.14%)
Jun 27, 2016 19.97 19.97 19.36 19.67 524,733 -0.31(-1.54%)
Jun 24, 2016 19.89 20.50 19.89 19.97 1,085,470 -2.46(-10.96%)
Jun 23, 2016 22.23 22.47 22.05 22.43 356,341 +0.64(+2.94%)
Jun 22, 2016 21.90 21.95 21.70 21.79 1,114,974 +0.01(+0.03%)
Jun 21, 2016 21.70 21.92 21.52 21.79 509,161 +0.21(+0.96%)
Jun 20, 2016 21.65 21.70 21.58 21.58 283,843 +0.61(+2.90%)
Jun 17, 2016 20.78 21.02 20.75 20.97 508,057 +0.25(+1.22%)
Jun 16, 2016 20.30 20.72 20.13 20.72 321,260 -0.12(-0.57%)
Jun 15, 2016 20.74 21.05 20.71 20.84 233,551 +0.21(+1.01%)
Jun 14, 2016 20.60 20.65 20.46 20.63 587,439 -0.24(-1.17%)
Jun 13, 2016 20.84 21.12 20.83 20.87 379,840 -0.25(-1.19%)
Jun 10, 2016 21.36 21.38 21.06 21.13 471,406 -0.87(-3.94%)
Jun 09, 2016 22.11 22.11 21.95 21.99 308,625 -0.47(-2.11%)
Jun 08, 2016 22.53 22.53 22.43 22.47 152,034 +0.08(+0.36%)
Jun 07, 2016 22.44 22.51 22.39 22.39 479,723 +0.15(+0.67%)
Jun 06, 2016 22.16 22.31 22.15 22.24 297,139 +0.13(+0.57%)
Jun 03, 2016 22.08 22.13 21.90 22.11 301,284 +0.19(+0.88%)
Jun 02, 2016 21.79 21.92 21.71 21.92 264,653 +0.05(+0.24%)
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.