Skip to main content

Sweden Ishares MSCI ETF (NY: EWD )

40.24 -0.74 (-1.81%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 14.76 14.76 14.14 14.22 1,082,746 -0.55(-3.69%)
Oct 29, 2009 14.47 14.78 14.47 14.77 513,269 +0.67(+4.77%)
Oct 28, 2009 14.27 14.42 14.04 14.10 1,030,231 -0.28(-1.94%)
Oct 27, 2009 14.59 14.62 14.30 14.38 196,979 -0.10(-0.71%)
Oct 26, 2009 14.90 14.99 14.38 14.48 286,072 -0.36(-2.41%)
Oct 23, 2009 14.96 14.96 14.82 14.84 419,774 -0.04(-0.28%)
Oct 22, 2009 14.53 14.96 14.51 14.88 264,526 +0.12(+0.82%)
Oct 21, 2009 14.65 15.02 14.64 14.76 292,748 +0.11(+0.74%)
Oct 20, 2009 14.61 14.68 14.61 14.65 264,741 -0.08(-0.54%)
Oct 19, 2009 14.62 14.82 14.55 14.73 328,152 +0.21(+1.42%)
Oct 16, 2009 14.56 14.62 14.45 14.52 190,670 -0.07(-0.50%)
Oct 15, 2009 14.54 14.64 14.52 14.59 208,035 +0.01(+0.04%)
Oct 14, 2009 14.57 14.66 14.50 14.59 361,619 +0.46(+3.26%)
Oct 13, 2009 14.11 14.17 13.95 14.13 290,262 -0.02(-0.13%)
Oct 12, 2009 14.22 14.24 14.06 14.15 313,728 +0.17(+1.21%)
Oct 09, 2009 13.97 14.06 13.85 13.98 217,203 +0.07(+0.52%)
Oct 08, 2009 13.87 14.05 13.77 13.90 483,038 +0.13(+0.92%)
Oct 07, 2009 13.70 13.78 13.56 13.78 363,823 -0.08(-0.57%)
Oct 06, 2009 13.76 14.09 13.76 13.85 2,113,834 +0.19(+1.37%)
Oct 05, 2009 13.42 13.73 13.42 13.67 393,761 +0.24(+1.76%)
Oct 02, 2009 13.29 13.56 13.19 13.43 571,205 -0.08(-0.63%)
Oct 01, 2009 13.84 13.88 13.46 13.52 441,824 -0.52(-3.71%)
Sep 30, 2009 14.19 14.19 13.87 14.04 276,033 -0.04(-0.26%)
Sep 29, 2009 14.10 14.21 13.95 14.07 537,547 -0.16(-1.15%)
Sep 28, 2009 14.02 14.43 14.02 14.24 443,881 +0.12(+0.86%)
Sep 25, 2009 14.18 14.25 14.02 14.12 317,041 -0.12(-0.85%)
Sep 24, 2009 14.59 14.63 14.10 14.24 495,757 -0.36(-2.49%)
Sep 23, 2009 14.81 14.95 14.60 14.60 235,629 -0.16(-1.11%)
Sep 22, 2009 14.76 14.84 14.67 14.76 183,935 +0.30(+2.09%)
Sep 21, 2009 14.38 14.47 14.24 14.46 443,889 -0.24(-1.61%)
Sep 18, 2009 14.67 14.72 14.52 14.70 300,702 +0.10(+0.66%)
Sep 17, 2009 14.75 14.75 14.51 14.60 374,267 +0.10(+0.67%)
Sep 16, 2009 14.59 14.74 14.45 14.50 256,978 +0.04(+0.29%)
Sep 15, 2009 14.40 14.48 14.19 14.46 649,698 +0.06(+0.42%)
Sep 14, 2009 13.99 14.41 13.99 14.40 518,117 +0.05(+0.38%)
Sep 11, 2009 14.41 14.53 14.25 14.35 609,865 -0.12(-0.84%)
Sep 10, 2009 14.32 14.47 14.08 14.47 545,142 +0.17(+1.19%)
Sep 09, 2009 14.25 14.44 14.16 14.30 700,025 +0.24(+1.68%)
Sep 08, 2009 14.05 14.10 13.95 14.06 436,912 +0.44(+3.20%)
Sep 04, 2009 13.30 13.72 13.24 13.62 495,858 +0.36(+2.69%)
Sep 03, 2009 13.30 13.37 13.15 13.27 629,919 +0.16(+1.25%)
Sep 02, 2009 13.04 13.20 12.90 13.10 547,488 -0.15(-1.14%)
Sep 01, 2009 13.57 13.81 13.17 13.26 876,932 -0.64(-4.58%)
Aug 31, 2009 14.01 14.01 13.79 13.89 242,143 -0.23(-1.63%)
Aug 28, 2009 14.27 14.35 14.04 14.12 252,248 +0.16(+1.13%)
Aug 27, 2009 13.82 14.05 13.57 13.96 385,067 +0.08(+0.61%)
Aug 26, 2009 13.93 14.01 13.75 13.88 171,449 -0.25(-1.76%)
Aug 25, 2009 14.24 14.33 14.09 14.13 273,952 -0.02(-0.17%)
Aug 24, 2009 14.24 14.34 14.09 14.15 773,538 -0.03(-0.21%)
Aug 21, 2009 13.99 14.27 13.87 14.18 415,814 +0.61(+4.48%)
Aug 20, 2009 13.35 13.63 13.34 13.57 211,358 +0.32(+2.40%)
Aug 19, 2009 12.89 13.33 12.79 13.26 494,265 +0.15(+1.16%)
Aug 18, 2009 12.95 13.21 12.86 13.10 293,192 +0.33(+2.56%)
Aug 17, 2009 12.84 12.95 12.73 12.78 492,484 -0.59(-4.40%)
Aug 14, 2009 13.37 13.48 13.19 13.36 158,762 -0.13(-0.99%)
Aug 13, 2009 13.56 13.56 13.35 13.50 422,130 +0.32(+2.39%)
Aug 12, 2009 13.02 13.34 13.01 13.18 724,776 +0.27(+2.06%)
Aug 11, 2009 12.93 12.93 12.74 12.92 1,070,493 -0.31(-2.34%)
Aug 10, 2009 13.42 13.42 13.12 13.22 976,589 -0.29(-2.13%)
Aug 07, 2009 13.48 13.62 13.38 13.51 227,374 +0.25(+1.90%)
Aug 06, 2009 13.44 13.44 13.12 13.26 366,307 -0.20(-1.49%)
Aug 05, 2009 13.51 13.52 13.23 13.46 949,433 +0.04(+0.32%)
Aug 04, 2009 13.39 13.48 13.33 13.42 277,540 -0.36(-2.64%)
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.