Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 15.42 15.65 15.38 15.59 86,917 +0.28(+1.85%)
May 30, 2006 15.73 15.73 15.31 15.31 389,420 -0.38(-2.39%)
May 26, 2006 15.73 15.78 15.20 15.68 1,397,334 +0.36(+2.33%)
May 25, 2006 15.17 15.42 15.09 15.33 84,317 +0.12(+0.81%)
May 24, 2006 15.14 15.23 14.91 15.20 153,526 -0.17(-1.08%)
May 23, 2006 15.30 15.60 15.26 15.37 516,303 +0.60(+4.09%)
May 22, 2006 14.68 14.80 14.47 14.77 479,099 -0.62(-4.04%)
May 19, 2006 15.27 15.39 15.17 15.39 155,151 +0.20(+1.30%)
May 18, 2006 15.54 15.60 15.19 15.19 450,019 -0.22(-1.44%)
May 17, 2006 15.81 15.94 15.31 15.41 709,308 -0.83(-5.12%)
May 16, 2006 16.35 16.43 16.15 16.24 270,336 +0.01(+0.08%)
May 15, 2006 16.11 16.37 16.10 16.23 397,219 -0.38(-2.26%)
May 12, 2006 16.88 16.93 16.58 16.61 552,370 -0.47(-2.74%)
May 11, 2006 17.20 17.20 17.04 17.07 281,708 -0.10(-0.57%)
May 10, 2006 17.30 17.33 17.14 17.17 382,435 -0.18(-1.03%)
May 09, 2006 17.22 17.36 17.16 17.35 657,645 +0.06(+0.36%)
May 08, 2006 17.37 17.38 17.21 17.29 201,290 -0.12(-0.71%)
May 05, 2006 17.24 17.41 17.24 17.41 193,167 +0.27(+1.58%)
May 04, 2006 16.87 17.14 16.87 17.14 350,430 +0.23(+1.35%)
May 03, 2006 16.93 16.94 16.79 16.91 209,413 +0.01(+0.04%)
May 02, 2006 16.83 16.93 16.77 16.91 156,775 +0.22(+1.29%)
May 01, 2006 16.90 16.90 16.64 16.69 455,542 -0.08(-0.48%)
Apr 28, 2006 16.63 16.77 16.57 16.77 117,134 +0.04(+0.22%)
Apr 27, 2006 16.47 16.74 16.34 16.74 234,269 +0.01(+0.04%)
Apr 26, 2006 16.66 16.77 16.63 16.73 125,095 +0.15(+0.89%)
Apr 25, 2006 16.65 16.66 16.50 16.58 135,168 -0.06(-0.33%)
Apr 24, 2006 16.49 16.64 16.39 16.64 287,394 +0.09(+0.52%)
Apr 21, 2006 16.64 16.69 16.50 16.55 209,088 -0.21(-1.25%)
Apr 20, 2006 16.62 16.76 16.58 16.76 143,453 -0.04(-0.26%)
Apr 19, 2006 16.47 16.80 16.47 16.80 180,657 +0.23(+1.37%)
Apr 18, 2006 16.34 16.61 16.34 16.58 470,164 +0.26(+1.62%)
Apr 17, 2006 16.37 16.39 16.28 16.31 525,726 +0.15(+0.91%)
Apr 13, 2006 16.07 16.16 16.09 16.16 232,645 +0.09(+0.57%)
Apr 12, 2006 16.10 16.13 16.02 16.07 315,013 -0.01(-0.04%)
Apr 11, 2006 16.25 16.26 16.01 16.08 140,529 -0.04(-0.27%)
Apr 10, 2006 16.12 16.17 16.08 16.12 136,955 +0.00(+0.00%)
Apr 07, 2006 16.37 16.38 16.05 16.12 753,497 -0.36(-2.17%)
Apr 06, 2006 16.47 16.53 16.35 16.48 406,641 -0.14(-0.85%)
Apr 05, 2006 16.52 16.62 16.44 16.62 365,376 +0.11(+0.67%)
Apr 04, 2006 16.40 16.51 16.31 16.51 282,358 +0.30(+1.84%)
Apr 03, 2006 16.07 16.30 15.97 16.21 453,430 +0.35(+2.23%)
Mar 31, 2006 15.97 15.99 15.84 15.86 161,974 -0.22(-1.38%)
Mar 30, 2006 16.07 16.14 16.00 16.08 666,905 +0.16(+1.01%)
Mar 29, 2006 15.65 15.92 15.65 15.92 275,535 +0.21(+1.33%)
Mar 28, 2006 15.86 15.91 15.67 15.71 280,246 -0.15(-0.93%)
Mar 27, 2006 15.95 15.95 15.81 15.86 452,943 -0.11(-0.69%)
Mar 24, 2006 15.85 15.97 15.79 15.97 174,484 +0.15(+0.93%)
Mar 23, 2006 15.91 15.92 15.75 15.82 307,215 -0.06(-0.39%)
Mar 22, 2006 15.78 15.88 15.72 15.88 284,795 +0.20(+1.30%)
Mar 21, 2006 15.77 15.81 15.64 15.68 292,431 -0.14(-0.86%)
Mar 20, 2006 15.91 15.91 15.76 15.81 384,872 +0.06(+0.35%)
Mar 17, 2006 15.70 15.78 15.60 15.76 87,891 +0.18(+1.15%)
Mar 16, 2006 15.54 15.63 15.45 15.58 197,391 +0.17(+1.08%)
Mar 15, 2006 15.32 15.43 15.22 15.41 105,925 +0.23(+1.50%)
Mar 14, 2006 15.03 15.20 15.03 15.19 150,602 +0.17(+1.11%)
Mar 13, 2006 14.99 15.04 14.94 15.02 396,569 +0.14(+0.91%)
Mar 10, 2006 14.82 14.91 14.75 14.88 319,724 +0.12(+0.79%)
Mar 09, 2006 14.83 14.88 14.75 14.77 78,306 +0.01(+0.04%)
Mar 08, 2006 14.65 14.78 14.61 14.76 42,727 +0.05(+0.34%)
Mar 07, 2006 14.79 14.79 14.68 14.71 109,174 -0.31(-2.09%)
Mar 06, 2006 15.11 15.11 14.95 15.03 147,190 -0.02(-0.16%)
Mar 03, 2006 15.00 15.11 14.90 15.05 130,781 +0.07(+0.45%)
Mar 02, 2006 14.80 14.98 14.76 14.98 79,606 +0.18(+1.25%)
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.