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 (%)
Feb 29, 2016 20.40 20.51 20.32 20.35 238,261 -0.08(-0.40%)
Feb 26, 2016 20.63 20.63 20.40 20.43 180,917 -0.18(-0.86%)
Feb 25, 2016 20.30 20.61 20.21 20.61 286,695 +0.27(+1.31%)
Feb 24, 2016 20.12 20.34 19.97 20.34 240,503 -0.22(-1.05%)
Feb 23, 2016 20.74 20.76 20.53 20.55 187,413 -0.27(-1.32%)
Feb 22, 2016 20.74 20.87 20.74 20.83 130,657 +0.30(+1.44%)
Feb 19, 2016 20.47 20.58 20.43 20.53 280,634 -0.08(-0.40%)
Feb 18, 2016 20.73 20.73 20.55 20.61 456,363 -0.01(-0.04%)
Feb 17, 2016 20.38 20.66 20.38 20.62 294,630 +0.53(+2.66%)
Feb 16, 2016 19.98 20.10 19.85 20.09 193,506 +0.49(+2.50%)
Feb 12, 2016 19.38 19.60 19.60 19.60 285,089 +0.42(+2.20%)
Feb 11, 2016 19.22 19.31 19.01 19.18 484,005 -0.33(-1.67%)
Feb 10, 2016 19.51 19.72 19.49 19.50 339,320 +0.18(+0.92%)
Feb 09, 2016 19.14 19.42 19.12 19.32 277,118 -0.09(-0.46%)
Feb 08, 2016 19.61 19.62 19.25 19.41 211,095 -0.67(-3.32%)
Feb 05, 2016 20.34 20.35 20.03 20.08 403,396 -0.19(-0.91%)
Feb 04, 2016 20.03 20.31 19.98 20.27 298,754 +0.36(+1.83%)
Feb 03, 2016 19.73 19.90 19.49 19.90 217,032 +0.35(+1.78%)
Feb 02, 2016 19.76 19.76 19.49 19.55 168,413 -0.60(-2.98%)
Feb 01, 2016 20.10 20.18 20.01 20.15 375,687 -0.14(-0.69%)
Jan 29, 2016 19.98 20.30 19.94 20.30 455,849 +0.23(+1.15%)
Jan 28, 2016 20.23 20.24 19.93 20.07 201,123 -0.24(-1.20%)
Jan 27, 2016 20.38 20.56 20.24 20.31 248,451 -0.27(-1.30%)
Jan 26, 2016 20.31 20.59 20.31 20.58 367,656 +0.53(+2.63%)
Jan 25, 2016 20.18 20.24 20.05 20.05 509,461 -0.19(-0.95%)
Jan 22, 2016 20.20 20.27 20.12 20.24 221,583 +0.70(+3.57%)
Jan 21, 2016 19.25 19.68 19.13 19.55 389,719 +0.19(+0.96%)
Jan 20, 2016 19.47 19.51 19.03 19.36 2,223,028 -0.41(-2.06%)
Jan 19, 2016 19.90 19.98 19.67 19.77 892,562 +0.38(+1.95%)
Jan 15, 2016 19.38 19.39 19.39 19.39 794,718 -0.85(-4.21%)
Jan 14, 2016 20.11 20.29 19.92 20.24 1,252,204 +0.19(+0.96%)
Jan 13, 2016 20.55 20.60 20.04 20.05 485,442 -0.29(-1.42%)
Jan 12, 2016 20.53 20.53 20.14 20.34 264,033 +0.10(+0.48%)
Jan 11, 2016 20.36 20.36 20.10 20.24 430,196 +0.14(+0.70%)
Jan 08, 2016 20.50 20.53 20.07 20.10 745,125 -0.13(-0.66%)
Jan 07, 2016 20.20 20.46 20.15 20.24 504,358 -0.27(-1.34%)
Jan 06, 2016 20.47 20.58 20.41 20.51 790,436 -0.31(-1.50%)
Jan 05, 2016 20.81 20.82 20.68 20.82 445,705 -0.37(-1.75%)
Jan 04, 2016 21.36 21.36 20.98 21.19 333,081 -0.44(-2.06%)
Dec 31, 2015 21.81 21.64 21.64 21.64 283,201 -0.31(-1.42%)
Dec 30, 2015 22.01 22.03 21.88 21.95 194,805 -0.24(-1.10%)
Dec 29, 2015 22.13 22.24 22.09 22.19 89,044 +0.22(+1.01%)
Dec 28, 2015 22.01 22.01 21.92 21.97 145,568 -0.07(-0.34%)
Dec 24, 2015 22.03 22.05 22.05 22.05 140,387 +0.04(+0.20%)
Dec 23, 2015 21.82 22.02 21.78 22.00 234,969 +0.40(+1.85%)
Dec 22, 2015 21.49 21.65 21.46 21.60 143,331 +0.22(+1.04%)
Dec 21, 2015 21.53 21.53 21.27 21.38 240,846 +0.29(+1.36%)
Dec 18, 2015 21.20 21.24 21.08 21.09 202,297 -0.27(-1.28%)
Dec 17, 2015 21.71 21.71 21.37 21.37 146,346 -0.40(-1.84%)
Dec 16, 2015 21.53 21.81 21.39 21.77 308,645 +0.41(+1.91%)
Dec 15, 2015 21.39 21.48 21.34 21.36 296,015 +0.29(+1.37%)
Dec 14, 2015 21.07 21.20 20.91 21.07 351,832 +0.11(+0.53%)
Dec 11, 2015 21.21 21.21 20.94 20.96 237,801 -0.51(-2.38%)
Dec 10, 2015 21.64 21.65 21.44 21.47 186,720 -0.27(-1.26%)
Dec 09, 2015 21.74 22.02 21.60 21.74 447,744 -0.11(-0.51%)
Dec 08, 2015 21.89 21.93 21.77 21.85 666,144 -0.59(-2.61%)
Dec 07, 2015 22.45 22.45 22.34 22.44 206,911 -0.16(-0.72%)
Dec 04, 2015 22.23 22.61 22.21 22.60 247,610 +0.18(+0.79%)
Dec 03, 2015 22.74 22.74 22.35 22.43 319,738 -0.01(-0.07%)
Dec 02, 2015 22.37 22.58 22.36 22.44 261,901 -0.09(-0.39%)
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.