Sweden Ishares MSCI ETF (NY: EWD )

48.55 USD +0.14 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 33.30 33.69 33.30 33.54 110,300 +0.14(+0.42%)
Mar 29, 2007 33.34 33.45 33.13 33.40 117,100 +0.55(+1.67%)
Mar 28, 2007 32.91 33.08 32.78 32.85 152,200 -0.64(-1.91%)
Mar 27, 2007 33.43 33.54 33.25 33.49 167,300 -0.03(-0.09%)
Mar 26, 2007 33.34 33.53 33.03 33.52 622,800 +0.07(+0.21%)
Mar 23, 2007 33.45 33.70 33.41 33.45 137,300 -0.10(-0.30%)
Mar 22, 2007 33.66 33.75 33.38 33.55 222,200 -0.30(-0.89%)
Mar 21, 2007 32.98 33.89 32.88 33.85 389,500 +1.07(+3.26%)
Mar 20, 2007 32.31 32.80 32.31 32.78 113,100 +0.35(+1.08%)
Mar 19, 2007 32.35 32.45 32.20 32.43 130,900 +0.59(+1.85%)
Mar 16, 2007 32.05 32.23 31.75 31.84 67,700 +0.03(+0.09%)
Mar 15, 2007 31.45 31.87 31.42 31.81 101,500 +0.40(+1.27%)
Mar 14, 2007 31.19 31.45 30.72 31.41 340,600 +0.01(+0.03%)
Mar 13, 2007 32.23 32.14 31.29 31.40 253,500 -0.83(-2.58%)
Mar 12, 2007 31.96 32.31 31.81 32.23 162,700 +0.41(+1.29%)
Mar 09, 2007 31.96 32.08 31.66 31.82 179,300 +0.00(+0.00%)
Mar 08, 2007 31.76 31.92 31.68 31.82 114,200 +0.46(+1.47%)
Mar 07, 2007 31.31 31.64 31.22 31.36 113,100 +0.22(+0.71%)
Mar 06, 2007 30.89 31.28 30.76 31.14 159,900 +0.82(+2.70%)
Mar 05, 2007 30.05 30.77 30.05 30.32 710,800 -0.64(-2.07%)
Mar 02, 2007 31.06 31.37 30.93 30.96 228,100 +0.07(+0.23%)
Mar 01, 2007 30.65 31.09 30.37 30.89 389,612 -0.54(-1.72%)
Feb 28, 2007 31.43 31.72 31.22 31.43 419,300 +0.16(+0.51%)
Feb 27, 2007 32.28 32.52 30.78 31.27 603,200 -2.08(-6.24%)
Feb 26, 2007 33.40 33.40 33.13 33.35 295,138 +0.52(+1.58%)
Feb 23, 2007 32.65 32.93 32.65 32.83 168,900 +0.33(+1.02%)
Feb 22, 2007 32.57 32.64 32.49 32.50 103,100 +0.01(+0.03%)
Feb 21, 2007 32.50 32.71 32.28 32.49 175,400 -0.31(-0.95%)
Feb 20, 2007 32.78 32.84 32.50 32.80 151,300 +0.00(+0.01%)
Feb 16, 2007 32.62 32.83 32.49 32.80 192,900 -0.05(-0.15%)
Feb 15, 2007 33.03 33.03 32.75 32.85 108,900 -0.19(-0.58%)
Feb 14, 2007 32.62 33.12 32.62 33.04 180,055 +0.73(+2.26%)
Feb 13, 2007 31.98 32.31 31.98 32.31 134,735 +0.36(+1.13%)
Feb 12, 2007 32.16 32.17 31.85 31.95 303,850 -0.35(-1.08%)
Feb 09, 2007 32.52 32.65 32.26 32.30 150,300 -0.41(-1.25%)
Feb 08, 2007 32.40 32.72 32.32 32.71 103,300 -0.05(-0.15%)
Feb 07, 2007 32.60 32.83 32.52 32.76 241,700 +0.29(+0.89%)
Feb 06, 2007 32.50 32.54 32.31 32.47 714,600 +0.27(+0.84%)
Feb 05, 2007 32.17 32.27 32.07 32.20 230,400 -0.11(-0.34%)
Feb 02, 2007 32.41 32.41 32.11 32.31 201,100 -0.46(-1.40%)
Feb 01, 2007 32.80 32.85 32.61 32.77 267,000 -0.02(-0.06%)
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%)
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.