Sweden Ishares MSCI ETF (NY: EWD )

41.94 -0.04 (-0.10%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 12.52 12.83 12.52 12.83 61,567 +0.34(+2.68%)
Aug 30, 2005 12.58 12.58 12.40 12.49 33,335 -0.11(-0.89%)
Aug 29, 2005 12.59 12.63 12.49 12.61 31,974 +0.12(+0.94%)
Aug 26, 2005 12.61 12.61 12.48 12.49 7,483 -0.12(-0.93%)
Aug 25, 2005 12.61 12.61 12.55 12.61 17,517 +0.00(+0.00%)
Aug 24, 2005 12.73 12.73 12.58 12.61 33,675 -0.16(-1.24%)
Aug 23, 2005 12.79 12.82 12.73 12.76 104,597 -0.08(-0.64%)
Aug 22, 2005 12.79 12.86 12.77 12.85 66,840 +0.08(+0.60%)
Aug 19, 2005 12.92 12.92 12.76 12.77 33,164 -0.10(-0.78%)
Aug 18, 2005 12.79 12.88 12.75 12.87 147,116 -0.08(-0.64%)
Aug 17, 2005 12.98 12.98 12.90 12.95 56,975 -0.07(-0.54%)
Aug 16, 2005 13.11 13.11 12.98 13.02 18,538 -0.19(-1.42%)
Aug 15, 2005 13.16 13.23 13.08 13.21 35,035 +0.00(+0.00%)
Aug 12, 2005 13.11 13.21 13.07 13.21 57,145 -0.09(-0.71%)
Aug 11, 2005 13.11 13.31 13.11 13.31 22,109 +0.25(+1.94%)
Aug 10, 2005 13.17 13.22 13.05 13.05 87,419 +0.04(+0.32%)
Aug 09, 2005 12.94 13.01 12.94 13.01 9,354 +0.06(+0.50%)
Aug 08, 2005 12.91 13.02 12.89 12.95 34,185 +0.05(+0.37%)
Aug 05, 2005 12.99 12.99 12.87 12.90 23,980 -0.06(-0.50%)
Aug 04, 2005 13.05 13.05 12.91 12.96 144,395 -0.02(-0.14%)
Aug 03, 2005 12.88 13.04 12.88 12.98 49,322 +0.11(+0.82%)
Aug 02, 2005 12.75 12.88 12.72 12.88 30,613 +0.19(+1.53%)
Aug 01, 2005 12.66 12.73 12.66 12.68 23,810 +0.11(+0.84%)
Jul 29, 2005 12.68 12.68 12.54 12.58 35,035 -0.14(-1.06%)
Jul 28, 2005 12.59 12.71 12.59 12.71 14,966 +0.19(+1.55%)
Jul 27, 2005 12.44 12.58 12.44 12.52 21,259 +0.10(+0.81%)
Jul 26, 2005 12.41 12.45 12.37 12.42 46,771 +0.01(+0.05%)
Jul 25, 2005 12.49 12.58 12.41 12.41 20,579 -0.14(-1.12%)
Jul 22, 2005 12.58 12.59 12.47 12.55 39,627 +0.04(+0.28%)
Jul 21, 2005 12.51 12.59 12.51 12.52 31,974 +0.17(+1.38%)
Jul 20, 2005 12.32 12.35 12.24 12.35 21,599 -0.06(-0.47%)
Jul 19, 2005 12.36 12.42 12.31 12.41 39,797 +0.05(+0.38%)
Jul 18, 2005 12.41 12.44 12.36 12.36 30,953 -0.04(-0.28%)
Jul 15, 2005 12.35 12.45 12.35 12.39 46,260 -0.09(-0.71%)
Jul 14, 2005 12.50 12.51 12.44 12.48 59,867 -0.02(-0.14%)
Jul 13, 2005 12.47 12.52 12.42 12.50 41,668 +0.06(+0.47%)
Jul 12, 2005 12.41 12.50 12.33 12.44 53,234 +0.21(+1.73%)
Jul 11, 2005 12.06 12.28 12.01 12.23 42,179 +0.26(+2.16%)
Jul 08, 2005 11.97 12.04 11.92 11.97 18,368 +0.06(+0.49%)
Jul 07, 2005 11.73 11.91 11.68 11.91 46,260 -0.06(-0.49%)
Jul 06, 2005 11.98 12.04 11.93 11.97 38,947 +0.01(+0.05%)
Jul 05, 2005 11.82 11.97 11.79 11.97 30,443 +0.14(+1.19%)
Jul 01, 2005 11.89 11.91 11.79 11.82 14,116 -0.05(-0.45%)
Jun 30, 2005 11.91 11.94 11.88 11.88 15,987 -0.06(-0.49%)
Jun 29, 2005 11.79 11.94 11.79 11.94 61,907 +0.03(+0.25%)
Jun 28, 2005 11.82 11.92 11.79 11.91 21,089 +0.08(+0.70%)
Jun 27, 2005 11.88 11.96 11.80 11.82 18,538 -0.09(-0.72%)
Jun 24, 2005 12.01 12.04 11.91 11.91 7,483 -0.04(-0.36%)
Jun 23, 2005 12.09 12.09 11.88 11.95 100,175 -0.09(-0.78%)
Jun 22, 2005 12.11 12.15 12.05 12.05 36,906 -0.09(-0.73%)
Jun 21, 2005 12.12 12.18 12.04 12.14 6,632 +0.05(+0.39%)
Jun 20, 2005 12.08 12.09 9.995 12.09 79,595 -0.15(-1.20%)
Jun 17, 2005 12.01 12.24 12.01 12.24 106,978 +0.30(+2.51%)
Jun 16, 2005 11.89 11.95 11.84 11.94 34,355 +0.04(+0.35%)
Jun 15, 2005 11.82 11.89 11.82 11.89 11,735 +0.12(+1.00%)
Jun 14, 2005 11.73 11.87 11.73 11.78 30,783 +0.08(+0.65%)
Jun 13, 2005 11.70 11.79 11.70 11.70 36,906 -0.18(-1.49%)
Jun 10, 2005 11.94 11.94 11.81 11.88 54,254 -0.08(-0.66%)
Jun 09, 2005 11.93 11.98 11.86 11.96 58,506 -0.02(-0.18%)
Jun 08, 2005 12.05 12.08 11.94 11.98 27,042 -0.01(-0.10%)
Jun 07, 2005 11.91 12.02 11.88 11.99 44,219 +0.10(+0.84%)
Jun 06, 2005 11.89 11.94 11.88 11.89 34,355 +0.06(+0.55%)
Jun 03, 2005 11.95 11.98 11.81 11.82 35,375 -0.12(-1.03%)
Jun 02, 2005 11.93 11.99 11.91 11.95 16,837 +0.04(+0.35%)
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.