Sweden Ishares MSCI ETF (NY: EWD )

48.35 USD +0.45 (+0.94%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 29.67 29.75 29.45 29.45 200,334 -0.17(-0.57%)
Mar 30, 2016 29.61 29.82 29.56 29.62 135,872 +0.57(+1.96%)
Mar 29, 2016 28.52 29.07 28.48 29.05 336,017 +0.47(+1.64%)
Mar 28, 2016 28.57 28.63 28.45 28.58 125,379 +0.01(+0.04%)
Mar 24, 2016 28.42 28.57 28.57 28.57 101,900 -0.36(-1.24%)
Mar 23, 2016 29.19 29.23 28.90 28.93 111,079 -0.44(-1.50%)
Mar 22, 2016 29.02 29.43 29.00 29.37 223,017 +0.09(+0.31%)
Mar 21, 2016 29.29 29.35 29.18 29.28 135,404 -0.14(-0.48%)
Mar 18, 2016 29.28 29.47 29.27 29.42 206,526 +0.00(+0.00%)
Mar 17, 2016 29.02 29.46 28.97 29.42 170,407 +0.03(+0.10%)
Mar 16, 2016 28.82 29.39 28.81 29.39 155,027 +0.24(+0.82%)
Mar 15, 2016 29.18 29.21 29.07 29.15 88,717 -0.28(-0.95%)
Mar 14, 2016 29.31 29.53 29.26 29.43 124,123 +0.00(+0.00%)
Mar 11, 2016 29.14 29.47 29.14 29.43 125,632 +0.94(+3.30%)
Mar 10, 2016 28.74 29.03 28.29 28.49 227,431 +0.00(+0.00%)
Mar 09, 2016 28.46 28.65 28.35 28.49 156,789 +0.28(+0.99%)
Mar 08, 2016 28.38 28.38 28.17 28.21 118,904 -0.23(-0.81%)
Mar 07, 2016 28.13 28.49 28.11 28.44 131,013 -0.04(-0.14%)
Mar 04, 2016 28.46 28.65 28.37 28.48 172,152 +0.26(+0.92%)
Mar 03, 2016 27.88 28.26 27.86 28.22 141,154 +0.48(+1.73%)
Mar 02, 2016 27.69 27.75 27.39 27.74 102,002 -0.27(-0.96%)
Mar 01, 2016 27.53 28.01 27.50 28.01 198,345 +0.57(+2.08%)
Feb 29, 2016 27.51 27.66 27.41 27.44 176,676 -0.11(-0.40%)
Feb 26, 2016 27.82 27.82 27.51 27.55 134,154 -0.24(-0.86%)
Feb 25, 2016 27.38 27.79 27.26 27.79 212,591 +0.36(+1.31%)
Feb 24, 2016 27.13 27.43 26.93 27.43 178,338 -0.29(-1.05%)
Feb 23, 2016 27.97 27.99 27.69 27.72 138,971 -0.37(-1.32%)
Feb 22, 2016 27.97 28.15 27.97 28.09 96,885 +0.40(+1.44%)
Feb 19, 2016 27.60 27.75 27.55 27.69 208,096 -0.11(-0.40%)
Feb 18, 2016 27.95 27.95 27.71 27.80 338,403 -0.01(-0.04%)
Feb 17, 2016 27.49 27.86 27.49 27.81 218,475 +0.72(+2.66%)
Feb 16, 2016 26.94 27.11 26.76 27.09 143,489 +0.66(+2.50%)
Feb 12, 2016 26.13 26.43 26.43 26.43 211,400 +0.57(+2.20%)
Feb 11, 2016 25.92 26.04 25.63 25.86 358,900 -0.44(-1.67%)
Feb 10, 2016 26.31 26.59 26.29 26.30 251,613 +0.24(+0.92%)
Feb 09, 2016 25.81 26.19 25.78 26.06 205,489 -0.12(-0.46%)
Feb 08, 2016 26.45 26.46 25.95 26.18 156,532 -0.90(-3.32%)
Feb 05, 2016 27.43 27.45 27.01 27.08 299,127 -0.25(-0.91%)
Feb 04, 2016 27.01 27.39 26.94 27.33 221,533 +0.49(+1.83%)
Feb 03, 2016 26.61 26.84 26.29 26.84 160,934 +0.47(+1.78%)
Feb 02, 2016 26.65 26.65 26.28 26.37 124,882 -0.81(-2.98%)
Feb 01, 2016 27.10 27.21 26.98 27.18 278,580 -0.19(-0.69%)
Jan 29, 2016 26.95 27.38 26.89 27.37 338,022 +0.31(+1.15%)
Jan 28, 2016 27.28 27.30 26.88 27.06 149,137 -0.33(-1.20%)
Jan 27, 2016 27.49 27.73 27.29 27.39 184,232 -0.36(-1.30%)
Jan 26, 2016 27.39 27.77 27.39 27.75 272,625 +0.71(+2.63%)
Jan 25, 2016 27.22 27.29 27.04 27.04 377,776 -0.26(-0.95%)
Jan 22, 2016 27.24 27.34 27.13 27.30 164,309 +0.94(+3.57%)
Jan 21, 2016 25.96 26.54 25.80 26.36 288,985 +0.25(+0.96%)
Jan 20, 2016 26.26 26.31 25.66 26.11 1,648,422 -0.55(-2.06%)
Jan 19, 2016 26.84 26.95 26.52 26.66 661,854 +0.51(+1.95%)
Jan 15, 2016 26.14 26.15 26.15 26.15 589,300 -1.15(-4.21%)
Jan 14, 2016 27.12 27.36 26.86 27.30 928,536 +0.26(+0.96%)
Jan 13, 2016 27.71 27.78 27.03 27.04 359,966 -0.39(-1.42%)
Jan 12, 2016 27.69 27.69 27.16 27.43 195,786 +0.13(+0.48%)
Jan 11, 2016 27.46 27.46 27.11 27.30 319,000 +0.19(+0.70%)
Jan 08, 2016 27.65 27.68 27.07 27.11 552,526 -0.18(-0.66%)
Jan 07, 2016 27.24 27.59 27.18 27.29 373,992 -0.37(-1.34%)
Jan 06, 2016 27.60 27.75 27.52 27.66 586,125 -0.42(-1.50%)
Jan 05, 2016 28.07 28.08 27.89 28.08 330,500 -0.50(-1.75%)
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.