Sweden Ishares MSCI ETF (NY: EWD )

40.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 12.56 12.67 12.52 12.53 43,702 -0.10(-0.83%)
Mar 30, 2005 12.48 12.65 12.48 12.63 16,083 +0.15(+1.23%)
Mar 29, 2005 12.46 12.54 12.46 12.48 64,334 -0.07(-0.59%)
Mar 28, 2005 12.50 12.59 12.10 12.55 54,749 -0.10(-0.83%)
Mar 24, 2005 12.70 12.72 12.65 12.66 11,534 +0.05(+0.39%)
Mar 23, 2005 12.61 12.65 12.58 12.61 89,678 -0.05(-0.39%)
Mar 22, 2005 12.70 12.85 12.62 12.66 48,738 -0.05(-0.39%)
Mar 21, 2005 12.76 12.76 12.62 12.70 31,680 -0.12(-0.91%)
Mar 18, 2005 13.01 13.01 12.82 12.82 52,312 -0.23(-1.74%)
Mar 17, 2005 12.94 13.06 12.93 13.05 71,320 +0.09(+0.71%)
Mar 16, 2005 13.10 13.11 12.95 12.96 37,528 -0.15(-1.17%)
Mar 15, 2005 13.13 13.20 13.11 13.11 20,795 +0.02(+0.14%)
Mar 14, 2005 13.17 13.20 13.08 13.09 58,486 -0.14(-1.07%)
Mar 11, 2005 13.25 13.25 13.23 13.23 51,825 +0.06(+0.42%)
Mar 10, 2005 13.20 13.23 13.10 13.18 63,685 -0.07(-0.56%)
Mar 09, 2005 13.18 13.30 13.18 13.25 43,377 +0.07(+0.51%)
Mar 08, 2005 13.33 13.36 13.18 13.18 56,536 -0.07(-0.56%)
Mar 07, 2005 13.30 13.36 13.18 13.26 72,782 -0.11(-0.83%)
Mar 04, 2005 13.08 13.41 13.08 13.37 182,607 +0.34(+2.60%)
Mar 03, 2005 13.04 13.09 12.96 13.03 36,878 +0.06(+0.43%)
Mar 02, 2005 12.92 12.99 12.84 12.98 100,726 -0.01(-0.09%)
Mar 01, 2005 13.02 13.04 12.93 12.99 93,578 +0.03(+0.24%)
Feb 28, 2005 13.11 13.12 12.93 12.96 71,158 -0.07(-0.57%)
Feb 25, 2005 12.85 13.03 12.84 13.03 61,248 +0.21(+1.63%)
Feb 24, 2005 12.86 12.86 12.73 12.82 56,536 +0.11(+0.87%)
Feb 23, 2005 12.72 12.72 12.63 12.71 88,704 +0.09(+0.68%)
Feb 22, 2005 12.56 12.73 12.54 12.62 90,166 +0.14(+1.13%)
Feb 18, 2005 12.56 12.56 12.44 12.48 46,464 -0.10(-0.83%)
Feb 17, 2005 12.60 12.68 12.59 12.59 77,169 -0.05(-0.39%)
Feb 16, 2005 12.62 12.68 12.53 12.64 28,755 -0.05(-0.39%)
Feb 15, 2005 12.70 12.73 12.64 12.69 38,990 +0.09(+0.73%)
Feb 14, 2005 12.54 12.63 12.48 12.59 72,133 +0.21(+1.69%)
Feb 11, 2005 12.34 12.49 12.34 12.38 78,956 +0.06(+0.50%)
Feb 10, 2005 12.35 12.37 12.27 12.32 87,079 -0.18(-1.48%)
Feb 09, 2005 12.43 12.59 12.42 12.51 161,324 +0.14(+1.10%)
Feb 08, 2005 12.31 12.38 12.28 12.37 55,886 +0.04(+0.30%)
Feb 07, 2005 12.44 12.44 12.32 12.34 49,550 -0.06(-0.45%)
Feb 04, 2005 12.39 12.42 12.32 12.39 54,099 +0.08(+0.65%)
Feb 03, 2005 12.43 12.43 12.28 12.31 56,861 -0.17(-1.38%)
Feb 02, 2005 12.47 12.49 12.41 12.48 32,167 +0.02(+0.15%)
Feb 01, 2005 12.32 12.48 12.30 12.46 39,640 +0.21(+1.71%)
Jan 31, 2005 12.25 12.35 12.23 12.26 65,309 +0.04(+0.30%)
Jan 28, 2005 12.27 12.27 12.08 12.22 67,746 -0.05(-0.40%)
Jan 27, 2005 12.29 12.36 12.26 12.27 24,044 -0.06(-0.50%)
Jan 26, 2005 12.26 12.34 12.18 12.33 57,186 +0.20(+1.62%)
Jan 25, 2005 12.13 12.31 12.13 12.13 309,327 +0.02(+0.20%)
Jan 24, 2005 12.16 12.22 12.10 12.11 103,975 -0.11(-0.91%)
Jan 21, 2005 12.23 12.34 12.18 12.22 42,402 +0.01(+0.10%)
Jan 20, 2005 12.33 12.33 12.19 12.21 83,017 -0.28(-2.22%)
Jan 19, 2005 12.59 12.60 12.47 12.48 18,195 -0.07(-0.54%)
Jan 18, 2005 12.41 12.55 12.32 12.55 37,691 +0.07(+0.59%)
Jan 14, 2005 12.34 12.48 12.34 12.48 47,763 +0.13(+1.04%)
Jan 13, 2005 12.47 12.47 12.32 12.35 72,782 -0.13(-1.03%)
Jan 12, 2005 12.59 12.59 12.38 12.48 74,732 -0.12(-0.98%)
Jan 11, 2005 12.73 12.73 12.58 12.60 40,290 -0.07(-0.53%)
Jan 10, 2005 12.62 12.73 12.57 12.67 58,161 +0.11(+0.88%)
Jan 07, 2005 12.71 12.73 12.48 12.56 53,774 -0.15(-1.21%)
Jan 06, 2005 12.68 12.72 12.62 12.71 21,769 +0.02(+0.19%)
Jan 05, 2005 12.74 12.74 12.64 12.69 36,066 -0.01(-0.04%)
Jan 04, 2005 12.99 13.05 12.68 12.69 61,248 -0.33(-2.51%)
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.