Sweden Ishares MSCI ETF (NY: EWD )

40.05 -0.59 (-1.44%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 22.89 23.01 22.80 22.82 425,812 -0.06(-0.27%)
Apr 27, 2007 22.71 22.91 22.68 22.89 190,080 +0.16(+0.70%)
Apr 26, 2007 22.79 22.83 22.61 22.73 402,742 -0.10(-0.43%)
Apr 25, 2007 22.72 22.84 22.61 22.82 412,653 +0.36(+1.62%)
Apr 24, 2007 22.48 22.48 22.31 22.46 248,241 -0.02(-0.08%)
Apr 23, 2007 22.49 22.63 22.43 22.48 351,242 -0.15(-0.68%)
Apr 20, 2007 22.65 22.66 22.52 22.63 223,060 +0.26(+1.18%)
Apr 19, 2007 22.14 22.40 22.03 22.37 367,488 -0.06(-0.27%)
Apr 18, 2007 22.25 22.50 22.18 22.43 381,947 -0.02(-0.11%)
Apr 17, 2007 22.44 22.52 22.36 22.45 521,015 -0.02(-0.08%)
Apr 16, 2007 22.20 22.50 22.20 22.47 721,330 +0.48(+2.18%)
Apr 13, 2007 21.84 22.02 21.79 21.99 334,021 +0.13(+0.59%)
Apr 12, 2007 21.52 21.88 21.45 21.86 991,991 +0.30(+1.40%)
Apr 11, 2007 21.85 21.85 21.47 21.56 456,842 -0.23(-1.03%)
Apr 10, 2007 21.63 21.79 21.54 21.79 552,857 +0.33(+1.54%)
Apr 09, 2007 21.54 21.57 21.38 21.46 394,782 +0.00(+0.00%)
Apr 05, 2007 21.40 21.52 21.35 21.46 1,017,823 +0.20(+0.93%)
Apr 04, 2007 21.11 21.27 21.07 21.26 301,041 +0.09(+0.44%)
Apr 03, 2007 20.96 21.19 20.96 21.17 773,968 +0.33(+1.60%)
Apr 02, 2007 20.74 20.84 20.67 20.84 142,641 +0.19(+0.92%)
Mar 30, 2007 20.50 20.74 20.50 20.64 179,195 +0.09(+0.42%)
Mar 29, 2007 20.52 20.59 20.39 20.56 190,242 +0.34(+1.67%)
Mar 28, 2007 20.26 20.36 20.18 20.22 247,266 -0.39(-1.91%)
Mar 27, 2007 20.58 20.64 20.47 20.61 271,798 -0.02(-0.09%)
Mar 26, 2007 20.52 20.64 20.33 20.63 1,011,812 +0.04(+0.21%)
Mar 23, 2007 20.59 20.74 20.56 20.59 223,060 -0.06(-0.30%)
Mar 22, 2007 20.72 20.77 20.55 20.65 360,990 -0.18(-0.89%)
Mar 21, 2007 20.30 20.86 20.24 20.84 632,788 +0.66(+3.26%)
Mar 20, 2007 19.89 20.19 19.89 20.18 183,744 +0.22(+1.08%)
Mar 19, 2007 19.91 19.97 19.82 19.96 212,662 +0.36(+1.85%)
Mar 16, 2007 19.73 19.84 19.54 19.60 109,986 +0.02(+0.09%)
Mar 15, 2007 19.36 19.62 19.34 19.58 164,898 +0.25(+1.27%)
Mar 14, 2007 19.20 19.36 18.91 19.33 553,344 +0.01(+0.03%)
Mar 13, 2007 19.84 19.78 19.26 19.33 411,840 -0.51(-2.58%)
Mar 12, 2007 19.67 19.89 19.58 19.84 264,325 +0.25(+1.29%)
Mar 09, 2007 19.67 19.75 19.49 19.59 291,294 +0.00(+0.00%)
Mar 08, 2007 19.55 19.65 19.50 19.59 185,531 +0.28(+1.47%)
Mar 07, 2007 19.27 19.48 19.22 19.30 183,744 +0.14(+0.71%)
Mar 06, 2007 19.01 19.25 18.93 19.17 259,776 +0.50(+2.70%)
Mar 05, 2007 18.50 18.94 18.50 18.66 1,154,778 -0.39(-2.07%)
Mar 02, 2007 19.12 19.31 19.04 19.06 370,575 +0.04(+0.23%)
Mar 01, 2007 18.87 19.14 18.69 19.01 632,970 -0.33(-1.72%)
Feb 28, 2007 19.35 19.52 19.22 19.35 681,202 +0.10(+0.51%)
Feb 27, 2007 19.87 20.02 18.95 19.25 979,969 -1.28(-6.24%)
Feb 26, 2007 20.56 20.56 20.39 20.53 479,486 +0.32(+1.58%)
Feb 23, 2007 20.10 20.27 20.10 20.21 274,398 +0.20(+1.02%)
Feb 22, 2007 20.05 20.09 20.00 20.00 167,498 +0.01(+0.03%)
Feb 21, 2007 20.00 20.13 19.87 20.00 284,958 -0.19(-0.95%)
Feb 20, 2007 20.18 20.21 20.00 20.19 245,804 +0.00(+0.01%)
Feb 16, 2007 20.08 20.21 20.00 20.19 313,388 -0.03(-0.15%)
Feb 15, 2007 20.33 20.33 20.16 20.22 176,920 -0.12(-0.58%)
Feb 14, 2007 20.08 20.39 20.08 20.34 292,520 +0.45(+2.26%)
Feb 13, 2007 19.68 19.89 19.68 19.89 218,892 +0.22(+1.13%)
Feb 12, 2007 19.80 19.80 19.60 19.67 493,640 -0.22(-1.08%)
Feb 09, 2007 20.02 20.10 19.86 19.88 244,180 -0.25(-1.25%)
Feb 08, 2007 19.94 20.14 19.89 20.13 167,823 -0.03(-0.15%)
Feb 07, 2007 20.07 20.21 20.02 20.16 392,670 +0.18(+0.89%)
Feb 06, 2007 20.00 20.03 19.89 19.99 1,160,952 +0.17(+0.84%)
Feb 05, 2007 19.80 19.86 19.74 19.82 374,312 -0.07(-0.34%)
Feb 02, 2007 19.95 19.95 19.76 19.89 326,710 -0.28(-1.40%)
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.