Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 16.71 16.80 16.67 16.72 136,143 -0.10(-0.62%)
Sep 28, 2006 16.82 16.85 16.72 16.82 194,629 +0.06(+0.37%)
Sep 27, 2006 16.67 16.81 16.62 16.76 102,350 +0.21(+1.26%)
Sep 26, 2006 16.43 16.55 16.41 16.55 157,263 +0.02(+0.11%)
Sep 25, 2006 16.56 16.56 16.32 16.53 241,093 -0.15(-0.89%)
Sep 22, 2006 16.79 16.79 16.61 16.68 621,741 -0.11(-0.66%)
Sep 21, 2006 16.93 16.93 16.73 16.79 225,009 -0.06(-0.37%)
Sep 20, 2006 16.77 16.87 16.71 16.85 251,165 +0.18(+1.07%)
Sep 19, 2006 16.87 16.87 16.54 16.67 205,351 -0.10(-0.59%)
Sep 18, 2006 16.75 16.80 16.62 16.77 155,800 +0.20(+1.23%)
Sep 15, 2006 16.68 16.68 16.51 16.57 77,006 -0.12(-0.70%)
Sep 14, 2006 16.57 16.69 16.50 16.69 92,278 +0.18(+1.08%)
Sep 13, 2006 16.35 16.51 16.35 16.51 52,150 +0.22(+1.36%)
Sep 12, 2006 16.10 16.35 16.10 16.29 68,233 +0.36(+2.28%)
Sep 11, 2006 15.93 16.00 15.84 15.92 131,594 +0.00(+0.00%)
Sep 08, 2006 15.83 15.94 15.81 15.92 90,653 +0.15(+0.98%)
Sep 07, 2006 15.71 15.88 15.70 15.77 98,776 -0.30(-1.84%)
Sep 06, 2006 16.16 16.16 16.02 16.07 66,121 -0.22(-1.32%)
Sep 05, 2006 16.29 16.29 16.15 16.28 144,266 +0.26(+1.61%)
Sep 01, 2006 15.97 16.02 15.88 16.02 102,188 +0.08(+0.50%)
Aug 31, 2006 16.00 16.05 15.89 15.94 149,139 -0.14(-0.88%)
Aug 30, 2006 16.00 16.08 15.97 16.08 83,342 +0.08(+0.50%)
Aug 29, 2006 16.00 16.00 15.79 16.00 113,235 +0.22(+1.40%)
Aug 28, 2006 15.63 15.81 15.63 15.78 32,167 +0.14(+0.87%)
Aug 25, 2006 15.70 15.72 15.62 15.65 126,232 -0.07(-0.43%)
Aug 24, 2006 15.85 15.85 15.67 15.71 55,886 -0.03(-0.19%)
Aug 23, 2006 15.93 15.94 15.70 15.75 104,950 -0.14(-0.85%)
Aug 22, 2006 15.88 15.95 15.82 15.88 35,579 -0.09(-0.54%)
Aug 21, 2006 15.99 16.00 15.92 15.97 36,066 -0.01(-0.04%)
Aug 18, 2006 15.97 15.97 15.81 15.97 59,948 +0.02(+0.15%)
Aug 17, 2006 15.94 16.00 15.81 15.95 172,696 +0.18(+1.17%)
Aug 16, 2006 15.79 15.80 15.63 15.76 142,803 +0.28(+1.83%)
Aug 15, 2006 15.40 15.50 15.36 15.48 75,382 +0.42(+2.82%)
Aug 14, 2006 15.20 15.23 15.05 15.06 31,030 -0.04(-0.29%)
Aug 11, 2006 15.04 15.14 15.00 15.10 24,206 -0.07(-0.49%)
Aug 10, 2006 15.11 15.17 15.02 15.17 91,628 -0.15(-1.00%)
Aug 09, 2006 15.48 15.55 15.23 15.33 42,889 -0.03(-0.20%)
Aug 08, 2006 15.22 15.44 15.14 15.36 40,452 +0.08(+0.52%)
Aug 07, 2006 15.27 15.30 15.17 15.28 24,044 -0.07(-0.48%)
Aug 04, 2006 15.50 15.57 15.27 15.35 99,589 -0.04(-0.24%)
Aug 03, 2006 15.30 15.41 15.23 15.39 90,978 +0.00(+0.00%)
Aug 02, 2006 15.41 15.52 15.35 15.39 203,077 +0.18(+1.17%)
Aug 01, 2006 15.18 15.27 15.12 15.21 502,981 -0.19(-1.24%)
Jul 31, 2006 15.46 15.46 15.31 15.40 63,197 -0.12(-0.75%)
Jul 28, 2006 15.33 15.52 15.29 15.52 93,415 +0.30(+1.98%)
Jul 27, 2006 15.36 15.44 15.18 15.22 88,704 +0.01(+0.04%)
Jul 26, 2006 15.01 15.22 14.94 15.21 52,150 +0.34(+2.32%)
Jul 25, 2006 14.96 14.96 14.71 14.87 71,970 -0.02(-0.17%)
Jul 24, 2006 14.67 14.90 14.67 14.89 33,629 +0.23(+1.55%)
Jul 21, 2006 14.80 14.80 14.56 14.66 150,439 -0.10(-0.71%)
Jul 20, 2006 14.97 14.98 14.77 14.77 84,805 -0.14(-0.95%)
Jul 19, 2006 14.43 14.99 14.43 14.91 71,808 +0.70(+4.89%)
Jul 18, 2006 14.19 14.35 14.00 14.21 82,530 -0.06(-0.39%)
Jul 17, 2006 14.32 14.45 14.27 14.27 91,790 -0.44(-2.97%)
Jul 14, 2006 14.78 14.85 14.59 14.71 601,108 -0.08(-0.54%)
Jul 13, 2006 14.96 15.03 14.79 14.79 84,317 -0.40(-2.63%)
Jul 12, 2006 15.42 15.42 15.19 15.19 38,828 -0.42(-2.72%)
Jul 11, 2006 15.30 15.61 15.27 15.61 75,869 -0.02(-0.16%)
Jul 10, 2006 15.55 15.63 15.46 15.63 64,172 +0.06(+0.39%)
Jul 07, 2006 15.76 15.76 15.52 15.57 213,799 -0.12(-0.78%)
Jul 06, 2006 15.59 15.78 15.57 15.70 95,040 +0.09(+0.59%)
Jul 05, 2006 15.63 15.68 15.45 15.60 104,787 -0.16(-1.01%)
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.