Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ISHARES INC MSCI SWEDEN INDEX FUND Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ISHARES INC MSCI SWEDEN INDEX FUND ( EWD ) prices from 11/02/2009 through 120109

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    11/02/09 694601 24.1300 23.2420 23.7800 23.4900
    11/03/09 775862 23.4500 23.0500 23.1500 23.3200
    11/04/09 256802 24.0680 23.6700 23.7700 23.8000
    11/05/09 68714 24.4900 24.1500 24.2600 24.3400
    11/06/09 106096 24.3500 23.9500 24.1400 24.2900
    11/09/09 209630 25.4600 24.9100 24.9100 25.4200
    11/10/09 1161086 25.5400 25.0400 25.1300 25.5000
    11/11/09 599069 25.7600 25.3500 25.6300 25.4600
    11/12/09 137408 25.7500 25.1700 25.5400 25.2500
    11/13/09 212151 25.6500 25.0500 25.3000 25.5500
    11/16/09 205968 26.0800 25.5900 25.7000 25.8500
    11/17/09 225420 25.5300 25.2500 25.4700 25.5200
    11/18/09 97456 25.6700 25.3719 25.5900 25.5100
    11/19/09 145035 25.1400 24.6700 25.0300 24.9900
    11/20/09 183921 24.9063 24.5100 24.5900 24.8800
    11/23/09 170351 25.6900 25.4000 25.4900 25.4700
    11/24/09 73321 25.4200 25.0300 25.4200 25.2400
    11/25/09 60445 25.6000 25.1714 25.3300 25.6000
    11/27/09 187692 24.7400 24.2200 24.6000 24.5500
    11/30/09 489997 24.5100 23.8900 24.2200 24.2300

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ISHARES INC MSCI SWEDEN INDEX FUND ( EWD ) prices from 11/02/2009 through 120109

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    11/02/09 694601 24.1300 23.2420 23.7800 23.4900
    11/03/09 775862 23.4500 23.0500 23.1500 23.3200
    11/04/09 256802 24.0680 23.6700 23.7700 23.8000
    11/05/09 68714 24.4900 24.1500 24.2600 24.3400
    11/06/09 106096 24.3500 23.9500 24.1400 24.2900
    11/09/09 209630 25.4600 24.9100 24.9100 25.4200
    11/10/09 1161086 25.5400 25.0400 25.1300 25.5000
    11/11/09 599069 25.7600 25.3500 25.6300 25.4600
    11/12/09 137408 25.7500 25.1700 25.5400 25.2500
    11/13/09 212151 25.6500 25.0500 25.3000 25.5500
    11/16/09 205968 26.0800 25.5900 25.7000 25.8500
    11/17/09 225420 25.5300 25.2500 25.4700 25.5200
    11/18/09 97456 25.6700 25.3719 25.5900 25.5100
    11/19/09 145035 25.1400 24.6700 25.0300 24.9900
    11/20/09 183921 24.9063 24.5100 24.5900 24.8800
    11/23/09 170351 25.6900 25.4000 25.4900 25.4700
    11/24/09 73321 25.4200 25.0300 25.4200 25.2400
    11/25/09 60445 25.6000 25.1714 25.3300 25.6000
    11/27/09 187692 24.7400 24.2200 24.6000 24.5500
    11/30/09 489997 24.5100 23.8900 24.2200 24.2300

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: EWD

    Return

    as of December 01 2009
    1 Month 3.19%
    6 Month 27.06%
    YTD 55.72%
    1 Year 69.92%
    3 Year -19.45%
    5 Year 14.56%
    Calculate the value of

    or shares