Sweden Ishares MSCI ETF (NY: EWD )

47.36 USD +0.47 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 32.50 32.87 32.41 32.79 478,400 +0.15(+0.46%)
Jan 30, 2007 32.34 32.65 32.34 32.64 174,200 +0.46(+1.43%)
Jan 29, 2007 32.06 32.28 32.00 32.18 138,400 +0.12(+0.37%)
Jan 26, 2007 32.05 32.13 31.79 32.06 175,600 +0.01(+0.03%)
Jan 25, 2007 32.33 32.68 31.91 32.05 388,400 -0.18(-0.56%)
Jan 24, 2007 32.32 32.32 32.07 32.23 211,600 -0.02(-0.06%)
Jan 23, 2007 32.16 32.31 32.02 32.25 160,600 +0.32(+1.00%)
Jan 22, 2007 32.27 32.28 31.84 31.93 151,900 -0.15(-0.47%)
Jan 19, 2007 31.63 32.10 31.61 32.08 488,300 +0.45(+1.42%)
Jan 18, 2007 31.95 31.99 31.59 31.63 245,000 -0.33(-1.03%)
Jan 17, 2007 31.90 32.09 31.74 31.96 264,200 +0.00(+0.00%)
Jan 16, 2007 32.01 32.08 31.76 31.96 307,000 +0.31(+0.98%)
Jan 12, 2007 31.22 31.65 31.20 31.65 209,300 +0.52(+1.67%)
Jan 11, 2007 30.80 31.25 30.80 31.13 239,900 +0.54(+1.77%)
Jan 10, 2007 30.67 30.70 30.51 30.59 388,900 -0.34(-1.10%)
Jan 09, 2007 31.42 31.42 30.75 30.93 567,300 -0.32(-1.02%)
Jan 08, 2007 31.49 31.55 30.98 31.25 468,100 -0.04(-0.13%)
Jan 05, 2007 31.24 31.46 31.21 31.29 362,700 -0.29(-0.92%)
Jan 04, 2007 31.69 31.72 31.31 31.58 490,300 -1.02(-3.13%)
Jan 03, 2007 32.95 33.04 32.32 32.60 419,100 +0.32(+0.99%)
Dec 29, 2006 32.18 32.35 32.07 32.28 323,400 +0.19(+0.59%)
Dec 28, 2006 32.15 32.15 31.89 32.09 127,700 +0.00(+0.00%)
Dec 27, 2006 32.03 32.09 31.87 32.09 110,800 +0.09(+0.28%)
Dec 26, 2006 31.80 32.00 31.75 32.00 93,700 +0.20(+0.63%)
Dec 22, 2006 32.09 32.10 31.66 31.80 144,600 -0.12(-0.38%)
Dec 21, 2006 31.89 32.07 31.77 31.92 113,800 +0.13(+0.41%)
Dec 20, 2006 31.99 32.04 31.68 31.79 185,000 -0.20(-0.63%)
Dec 19, 2006 31.65 32.02 31.55 31.99 110,800 +0.25(+0.79%)
Dec 18, 2006 31.82 31.91 31.56 31.74 171,800 +0.10(+0.32%)
Dec 15, 2006 31.74 31.82 31.52 31.64 166,400 -0.06(-0.19%)
Dec 14, 2006 31.47 31.70 31.41 31.70 280,600 -0.28(-0.88%)
Dec 13, 2006 31.86 31.98 31.62 31.98 122,900 +0.07(+0.22%)
Dec 12, 2006 31.47 31.99 31.35 31.91 209,300 +0.65(+2.08%)
Dec 11, 2006 31.01 31.29 30.98 31.26 537,600 +0.44(+1.43%)
Dec 08, 2006 30.81 31.04 30.70 30.82 346,700 -0.01(-0.03%)
Dec 07, 2006 30.98 31.04 30.81 30.83 197,100 +0.28(+0.92%)
Dec 06, 2006 30.54 30.74 30.45 30.55 284,200 -0.42(-1.36%)
Dec 05, 2006 30.81 30.98 30.62 30.97 176,800 +0.45(+1.47%)
Dec 04, 2006 30.02 30.57 30.02 30.52 204,600 +0.39(+1.29%)
Dec 01, 2006 29.98 30.40 29.92 30.13 146,300 +0.05(+0.17%)
Nov 30, 2006 30.12 30.20 29.92 30.08 124,900 -0.12(-0.40%)
Nov 29, 2006 30.08 30.20 29.88 30.20 257,100 +0.55(+1.85%)
Nov 28, 2006 29.35 29.65 29.30 29.65 202,200 +0.20(+0.68%)
Nov 27, 2006 30.17 30.18 29.41 29.45 474,800 -1.03(-3.38%)
Nov 24, 2006 30.54 30.54 30.27 30.48 111,200 +0.00(+0.00%)
Nov 22, 2006 30.40 30.49 30.30 30.48 119,900 +0.29(+0.96%)
Nov 21, 2006 30.05 30.19 29.96 30.19 106,400 +0.16(+0.54%)
Nov 20, 2006 29.98 30.17 29.86 30.03 110,200 -0.00(-0.00%)
Nov 17, 2006 29.89 30.05 29.74 30.03 214,800 -0.28(-0.92%)
Nov 16, 2006 30.46 30.47 30.21 30.31 160,800 -0.26(-0.85%)
Nov 15, 2006 30.09 30.57 30.09 30.57 171,800 +0.27(+0.89%)
Nov 14, 2006 30.34 30.34 29.91 30.30 375,900 +0.38(+1.27%)
Nov 13, 2006 29.89 29.99 29.80 29.92 259,200 -0.11(-0.37%)
Nov 10, 2006 29.99 30.04 29.89 30.03 109,200 +0.05(+0.17%)
Nov 09, 2006 29.88 30.14 29.86 29.98 144,000 +0.22(+0.74%)
Nov 08, 2006 29.58 29.85 29.33 29.76 244,100 +0.06(+0.20%)
Nov 07, 2006 30.07 30.07 29.03 29.70 243,600 +0.23(+0.78%)
Nov 06, 2006 29.11 29.47 29.11 29.47 176,200 +0.53(+1.83%)
Nov 03, 2006 28.80 29.00 28.80 28.94 346,600 +0.01(+0.03%)
Nov 02, 2006 28.80 28.99 28.62 28.93 100,500 -0.06(-0.21%)
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.