Skip to main content

Sweden Ishares MSCI ETF (NY: EWD )

39.92 -0.39 (-0.97%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 23.03 22.67 22.67 22.67 535,390 -0.34(-1.46%)
Dec 30, 2014 23.05 23.08 22.98 23.00 231,864 +0.04(+0.16%)
Dec 29, 2014 22.88 23.04 22.86 22.97 227,863 -0.03(-0.12%)
Dec 26, 2014 23.00 23.08 22.95 23.00 113,831 -0.01(-0.03%)
Dec 24, 2014 22.97 23.00 23.00 23.00 56,445 +0.05(+0.22%)
Dec 23, 2014 23.00 23.08 22.95 22.95 123,451 +0.01(+0.03%)
Dec 22, 2014 22.90 22.96 22.85 22.95 283,019 +0.01(+0.06%)
Dec 19, 2014 22.77 22.97 22.75 22.93 423,983 -0.01(-0.03%)
Dec 18, 2014 22.74 22.98 22.70 22.94 471,830 +0.42(+1.84%)
Dec 17, 2014 22.36 22.66 22.29 22.52 412,253 +0.21(+0.93%)
Dec 16, 2014 22.29 22.60 22.27 22.32 222,702 -0.13(-0.60%)
Dec 15, 2014 22.91 22.98 22.42 22.45 267,904 -0.41(-1.77%)
Dec 12, 2014 23.28 23.31 22.84 22.86 315,067 -0.46(-1.98%)
Dec 11, 2014 23.39 23.47 23.28 23.32 159,787 -0.04(-0.18%)
Dec 10, 2014 23.60 23.60 23.35 23.36 238,240 -0.23(-0.99%)
Dec 09, 2014 23.55 23.63 23.42 23.59 106,613 +0.00(+0.00%)
Dec 08, 2014 23.59 23.67 23.57 23.59 108,475 -0.13(-0.54%)
Dec 05, 2014 23.70 23.76 23.65 23.72 217,804 +0.13(+0.57%)
Dec 04, 2014 23.62 23.74 23.54 23.59 339,349 -0.13(-0.54%)
Dec 03, 2014 23.60 23.75 23.58 23.72 234,936 +0.17(+0.71%)
Dec 02, 2014 23.63 23.66 23.45 23.55 426,719 -0.22(-0.91%)
Dec 01, 2014 23.86 23.89 23.71 23.77 607,253 -0.06(-0.24%)
Nov 28, 2014 23.79 23.85 23.76 23.82 36,330 -0.24(-1.00%)
Nov 26, 2014 23.97 24.06 24.06 24.06 144,269 -0.02(-0.09%)
Nov 25, 2014 23.96 24.10 23.95 24.09 202,996 +0.20(+0.83%)
Nov 24, 2014 23.72 23.91 23.69 23.89 178,760 +0.34(+1.45%)
Nov 21, 2014 23.58 23.62 23.45 23.55 220,725 +0.14(+0.61%)
Nov 20, 2014 23.35 23.45 23.35 23.40 93,565 -0.13(-0.54%)
Nov 19, 2014 23.61 23.64 23.47 23.53 177,421 -0.17(-0.72%)
Nov 18, 2014 23.57 23.75 23.52 23.70 169,507 +0.46(+1.99%)
Nov 17, 2014 23.24 23.30 23.20 23.24 1,070,904 -0.05(-0.21%)
Nov 14, 2014 23.15 23.37 23.15 23.29 161,324 -0.03(-0.12%)
Nov 13, 2014 23.23 23.37 23.23 23.32 114,355 +0.11(+0.49%)
Nov 12, 2014 23.18 23.25 23.15 23.20 126,603 -0.26(-1.09%)
Nov 11, 2014 23.36 23.50 23.32 23.46 310,152 +0.18(+0.76%)
Nov 10, 2014 23.35 23.35 23.21 23.28 219,022 +0.04(+0.15%)
Nov 07, 2014 23.15 23.26 23.03 23.25 568,038 +0.01(+0.06%)
Nov 06, 2014 23.42 23.42 23.17 23.23 641,251 -0.06(-0.24%)
Nov 05, 2014 23.35 23.35 23.23 23.29 246,353 +0.11(+0.46%)
Nov 04, 2014 23.05 23.20 22.98 23.18 286,284 +0.18(+0.77%)
Nov 03, 2014 23.16 23.20 22.96 23.01 182,911 -0.38(-1.64%)
Oct 31, 2014 23.20 23.39 23.14 23.39 463,966 +0.17(+0.73%)
Oct 30, 2014 22.99 23.29 22.99 23.22 189,572 +0.26(+1.11%)
Oct 29, 2014 23.11 23.25 22.86 22.96 255,957 -0.06(-0.28%)
Oct 28, 2014 22.81 23.03 22.81 23.03 383,037 +0.31(+1.34%)
Oct 27, 2014 22.56 22.79 22.91 22.72 377,079 -0.19(-0.84%)
Oct 24, 2014 22.90 22.93 22.77 22.91 353,327 +0.10(+0.44%)
Oct 23, 2014 22.71 22.89 22.71 22.81 204,450 +0.50(+2.23%)
Oct 22, 2014 22.51 22.56 22.32 22.32 410,514 -0.23(-1.01%)
Oct 21, 2014 22.28 22.59 22.25 22.54 463,928 +0.39(+1.76%)
Oct 20, 2014 21.90 22.18 21.86 22.15 202,337 +0.09(+0.42%)
Oct 17, 2014 21.92 22.13 21.88 22.06 125,818 +0.57(+2.64%)
Oct 16, 2014 21.12 21.70 21.09 21.49 472,279 -0.09(-0.40%)
Oct 15, 2014 21.61 21.69 21.14 21.58 247,711 -0.15(-0.69%)
Oct 14, 2014 21.83 21.93 21.68 21.73 206,935 -0.03(-0.13%)
Oct 13, 2014 22.02 22.11 21.75 21.75 185,451 +0.04(+0.20%)
Oct 10, 2014 21.90 22.00 21.70 21.71 388,381 -0.28(-1.26%)
Oct 09, 2014 22.47 22.52 21.99 21.99 342,141 -0.80(-3.49%)
Oct 08, 2014 22.36 22.80 22.29 22.79 318,590 +0.43(+1.91%)
Oct 07, 2014 22.66 22.70 22.32 22.36 460,913 -0.68(-2.96%)
Oct 06, 2014 23.08 23.09 22.85 23.04 164,237 +0.16(+0.71%)
Oct 03, 2014 22.84 22.92 22.75 22.88 475,851 -0.04(-0.19%)
Oct 02, 2014 23.16 23.19 22.76 22.92 645,080 -0.21(-0.92%)
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.