Sweden Ishares MSCI ETF (NY: EWD )

39.97 -0.66 (-1.64%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 20.00 20.23 19.95 20.18 777,217 +0.09(+0.46%)
Jan 30, 2007 19.91 20.10 19.91 20.09 283,008 +0.28(+1.43%)
Jan 29, 2007 19.73 19.87 19.70 19.81 224,847 +0.07(+0.37%)
Jan 26, 2007 19.73 19.78 19.57 19.73 285,282 +0.01(+0.03%)
Jan 25, 2007 19.90 20.12 19.64 19.73 631,001 -0.11(-0.56%)
Jan 24, 2007 19.89 19.89 19.74 19.84 343,769 -0.01(-0.06%)
Jan 23, 2007 19.80 19.89 19.71 19.85 260,913 +0.20(+1.00%)
Jan 22, 2007 19.86 19.87 19.60 19.65 246,779 -0.09(-0.47%)
Jan 19, 2007 19.47 19.76 19.46 19.75 793,301 +0.28(+1.42%)
Jan 18, 2007 19.67 19.69 19.44 19.47 398,031 -0.20(-1.03%)
Jan 17, 2007 19.64 19.75 19.54 19.67 429,224 +0.00(+0.00%)
Jan 16, 2007 19.70 19.75 19.55 19.67 498,757 +0.19(+0.98%)
Jan 12, 2007 19.22 19.48 19.20 19.48 340,032 +0.32(+1.67%)
Jan 11, 2007 18.96 19.24 18.96 19.16 389,745 +0.33(+1.77%)
Jan 10, 2007 18.88 18.90 18.78 18.83 631,814 -0.21(-1.10%)
Jan 09, 2007 19.34 19.34 18.93 19.04 921,645 -0.20(-1.02%)
Jan 08, 2007 19.38 19.42 19.07 19.24 760,483 -0.02(-0.13%)
Jan 05, 2007 19.23 19.36 19.21 19.26 589,249 -0.18(-0.92%)
Jan 04, 2007 19.51 19.52 19.27 19.44 796,550 -0.63(-3.13%)
Jan 03, 2007 20.28 20.34 19.89 20.07 680,877 +0.20(+0.99%)
Dec 29, 2006 19.81 19.91 19.74 19.87 525,401 +0.12(+0.59%)
Dec 28, 2006 19.79 19.79 19.63 19.75 207,463 +0.00(+0.00%)
Dec 27, 2006 19.72 19.75 19.62 19.75 180,007 +0.06(+0.28%)
Dec 26, 2006 19.57 19.70 19.54 19.70 152,226 +0.12(+0.63%)
Dec 22, 2006 19.75 19.76 19.49 19.57 234,919 -0.07(-0.38%)
Dec 21, 2006 19.63 19.74 19.56 19.65 184,881 +0.08(+0.41%)
Dec 20, 2006 19.69 19.72 19.50 19.57 300,554 -0.12(-0.63%)
Dec 19, 2006 19.48 19.71 19.42 19.69 180,007 +0.15(+0.79%)
Dec 18, 2006 19.59 19.64 19.43 19.54 279,109 +0.06(+0.32%)
Dec 15, 2006 19.54 19.59 19.40 19.48 270,336 -0.04(-0.19%)
Dec 14, 2006 19.37 19.51 19.33 19.51 455,867 -0.17(-0.88%)
Dec 13, 2006 19.61 19.68 19.46 19.68 199,665 +0.04(+0.22%)
Dec 12, 2006 19.37 19.69 19.30 19.64 340,032 +0.40(+2.08%)
Dec 11, 2006 19.09 19.26 19.07 19.24 873,394 +0.27(+1.43%)
Dec 08, 2006 18.96 19.11 18.90 18.97 563,255 -0.01(-0.03%)
Dec 07, 2006 19.07 19.11 18.96 18.98 320,212 +0.17(+0.92%)
Dec 06, 2006 18.80 18.92 18.74 18.80 461,716 -0.26(-1.36%)
Dec 05, 2006 18.96 19.07 18.85 19.06 287,232 +0.28(+1.47%)
Dec 04, 2006 18.48 18.82 18.48 18.79 332,396 +0.24(+1.29%)
Dec 01, 2006 18.45 18.71 18.42 18.55 237,681 +0.03(+0.17%)
Nov 30, 2006 18.54 18.59 18.42 18.52 202,914 -0.07(-0.40%)
Nov 29, 2006 18.52 18.59 18.39 18.59 417,689 +0.34(+1.86%)
Nov 28, 2006 18.07 18.25 18.04 18.25 328,497 +0.12(+0.68%)
Nov 27, 2006 18.57 18.58 18.10 18.13 771,368 -0.63(-3.38%)
Nov 24, 2006 18.80 18.80 18.63 18.76 180,657 +0.00(+0.00%)
Nov 22, 2006 18.71 18.77 18.65 18.76 194,791 +0.18(+0.96%)
Nov 21, 2006 18.50 18.58 18.44 18.58 172,859 +0.10(+0.54%)
Nov 20, 2006 18.45 18.57 18.38 18.48 179,032 -0.00(-0.00%)
Nov 17, 2006 18.40 18.50 18.31 18.48 348,968 -0.17(-0.92%)
Nov 16, 2006 18.75 18.76 18.60 18.66 261,238 -0.16(-0.85%)
Nov 15, 2006 18.52 18.82 18.52 18.82 279,109 +0.17(+0.89%)
Nov 14, 2006 18.68 18.68 18.41 18.65 610,694 +0.23(+1.27%)
Nov 13, 2006 18.40 18.46 18.34 18.42 421,101 -0.07(-0.37%)
Nov 10, 2006 18.46 18.49 18.40 18.48 177,408 +0.03(+0.17%)
Nov 09, 2006 18.39 18.55 18.38 18.45 233,945 +0.14(+0.74%)
Nov 08, 2006 18.21 18.37 18.05 18.32 396,569 +0.04(+0.20%)
Nov 07, 2006 18.51 18.51 17.87 18.28 395,757 +0.14(+0.78%)
Nov 06, 2006 17.92 18.14 17.92 18.14 286,257 +0.33(+1.83%)
Nov 03, 2006 17.73 17.85 17.73 17.81 563,092 +0.01(+0.03%)
Nov 02, 2006 17.73 17.84 17.62 17.81 163,274 -0.04(-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.