Sweden Ishares MSCI ETF (NY: EWD )

48.05 USD +0.28 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 19.90 20.06 19.87 19.91 40,200 +0.06(+0.30%)
Jan 28, 2005 19.94 19.94 19.63 19.85 41,700 -0.08(-0.40%)
Jan 27, 2005 19.96 20.08 19.92 19.93 14,800 -0.10(-0.50%)
Jan 26, 2005 19.92 20.05 19.79 20.03 35,200 +0.32(+1.62%)
Jan 25, 2005 19.70 20.00 19.70 19.71 190,400 +0.04(+0.20%)
Jan 24, 2005 19.76 19.85 19.65 19.67 64,000 -0.18(-0.91%)
Jan 21, 2005 19.87 20.05 19.79 19.85 26,100 +0.02(+0.10%)
Jan 20, 2005 20.03 20.03 19.81 19.83 51,100 -0.45(-2.22%)
Jan 19, 2005 20.45 20.47 20.26 20.28 11,200 -0.11(-0.54%)
Jan 18, 2005 20.16 20.39 20.02 20.39 23,200 +0.12(+0.59%)
Jan 14, 2005 20.05 20.27 20.05 20.27 29,400 +0.21(+1.04%)
Jan 13, 2005 20.26 20.26 20.02 20.06 44,800 -0.21(-1.03%)
Jan 12, 2005 20.45 20.45 20.12 20.27 46,000 -0.20(-0.98%)
Jan 11, 2005 20.68 20.68 20.44 20.47 24,800 -0.11(-0.53%)
Jan 10, 2005 20.50 20.68 20.42 20.58 35,800 +0.18(+0.88%)
Jan 07, 2005 20.65 20.68 20.28 20.40 33,100 -0.25(-1.21%)
Jan 06, 2005 20.60 20.66 20.50 20.65 13,400 +0.04(+0.19%)
Jan 05, 2005 20.70 20.70 20.53 20.61 22,200 -0.01(-0.04%)
Jan 04, 2005 21.10 21.20 20.60 20.62 37,700 -0.53(-2.51%)
Jan 03, 2005 21.20 21.25 21.00 21.15 31,400 +0.19(+0.91%)
Dec 31, 2004 21.11 21.14 20.96 20.96 8,900 -0.09(-0.43%)
Dec 30, 2004 21.25 21.25 21.05 21.05 18,400 -0.12(-0.57%)
Dec 29, 2004 21.25 21.25 21.00 21.17 28,400 +0.01(+0.05%)
Dec 28, 2004 21.18 21.20 21.10 21.16 47,500 +0.03(+0.14%)
Dec 27, 2004 21.05 21.13 20.97 21.13 14,100 +0.23(+1.10%)
Dec 23, 2004 20.89 20.90 20.72 20.90 11,100 -0.01(-0.05%)
Dec 22, 2004 20.95 20.98 20.78 20.91 15,400 +0.03(+0.14%)
Dec 21, 2004 20.85 20.89 20.75 20.88 62,200 +0.08(+0.38%)
Dec 20, 2004 20.70 20.81 20.69 20.80 23,800 +0.41(+1.99%)
Dec 17, 2004 20.44 20.44 20.24 20.39 32,800 -0.29(-1.38%)
Dec 16, 2004 20.62 20.81 20.41 20.68 24,300 -0.22(-1.05%)
Dec 15, 2004 20.68 20.94 20.67 20.90 27,600 +0.16(+0.77%)
Dec 14, 2004 20.70 20.74 20.60 20.74 28,900 +0.04(+0.19%)
Dec 13, 2004 20.57 20.80 20.54 20.70 40,700 +0.29(+1.42%)
Dec 10, 2004 20.50 20.55 20.26 20.41 70,500 -0.19(-0.92%)
Dec 09, 2004 20.68 20.79 20.29 20.60 59,100 -0.39(-1.86%)
Dec 08, 2004 21.00 21.09 20.68 20.99 92,500 -0.21(-0.99%)
Dec 07, 2004 21.27 21.36 21.18 21.20 32,700 +0.04(+0.19%)
Dec 06, 2004 21.30 21.34 21.05 21.16 31,000 -0.08(-0.38%)
Dec 03, 2004 21.30 21.37 21.04 21.24 46,700 -0.04(-0.19%)
Dec 02, 2004 21.30 21.57 21.21 21.28 95,400 +0.10(+0.47%)
Dec 01, 2004 20.90 21.29 20.90 21.18 109,000 +0.03(+0.14%)
Nov 30, 2004 21.30 21.35 21.05 21.15 47,400 -0.15(-0.70%)
Nov 29, 2004 21.15 21.40 21.02 21.30 90,500 +0.35(+1.67%)
Nov 26, 2004 20.65 21.00 20.61 20.95 21,300 +0.40(+1.95%)
Nov 24, 2004 20.70 20.70 20.42 20.55 25,500 +0.27(+1.33%)
Nov 23, 2004 20.38 20.45 20.28 20.28 40,600 +0.00(+0.00%)
Nov 22, 2004 20.18 20.29 20.01 20.28 44,700 +0.17(+0.85%)
Nov 19, 2004 20.50 20.57 20.10 20.11 44,100 -0.18(-0.89%)
Nov 18, 2004 20.42 20.45 20.23 20.29 20,400 -0.10(-0.49%)
Nov 17, 2004 20.60 20.69 20.35 20.39 32,000 +0.13(+0.64%)
Nov 16, 2004 20.50 20.73 20.06 20.26 93,900 -0.44(-2.13%)
Nov 15, 2004 20.50 20.83 20.50 20.70 172,200 +0.18(+0.88%)
Nov 12, 2004 20.14 20.59 20.02 20.52 233,200 +0.54(+2.70%)
Nov 11, 2004 19.68 19.99 19.64 19.98 101,800 +0.47(+2.41%)
Nov 10, 2004 19.48 19.57 19.45 19.51 18,200 +0.17(+0.88%)
Nov 09, 2004 19.36 19.39 19.29 19.34 29,100 -0.01(-0.05%)
Nov 08, 2004 19.33 19.39 19.27 19.35 21,600 +0.02(+0.10%)
Nov 05, 2004 19.05 19.40 19.05 19.33 35,300 +0.10(+0.52%)
Nov 04, 2004 19.15 19.25 19.13 19.23 22,700 +0.08(+0.42%)
Nov 03, 2004 19.01 19.16 19.01 19.15 17,600 +0.40(+2.13%)
Nov 02, 2004 18.84 19.00 18.67 18.75 61,600 +0.09(+0.48%)
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.