Sweden Ishares MSCI ETF (NY: EWD )

46.64 USD -0.64 (-1.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 20.40 20.58 20.34 20.35 26,900 -0.17(-0.83%)
Mar 30, 2005 20.27 20.55 20.27 20.52 9,900 +0.25(+1.23%)
Mar 29, 2005 20.25 20.37 20.25 20.27 39,600 -0.12(-0.59%)
Mar 28, 2005 20.31 20.46 19.66 20.39 33,700 -0.17(-0.83%)
Mar 24, 2005 20.63 20.66 20.55 20.56 7,100 +0.08(+0.39%)
Mar 23, 2005 20.48 20.55 20.43 20.48 55,200 -0.08(-0.39%)
Mar 22, 2005 20.64 20.87 20.50 20.56 30,000 -0.08(-0.39%)
Mar 21, 2005 20.73 20.73 20.51 20.64 19,500 -0.19(-0.91%)
Mar 18, 2005 21.13 21.14 20.83 20.83 32,200 -0.37(-1.75%)
Mar 17, 2005 21.02 21.21 21.01 21.20 43,900 +0.15(+0.71%)
Mar 16, 2005 21.29 21.30 21.04 21.05 23,100 -0.25(-1.17%)
Mar 15, 2005 21.33 21.45 21.30 21.30 12,800 +0.03(+0.14%)
Mar 14, 2005 21.40 21.44 21.25 21.27 36,000 -0.23(-1.07%)
Mar 11, 2005 21.52 21.53 21.50 21.50 31,900 +0.09(+0.42%)
Mar 10, 2005 21.44 21.49 21.29 21.41 39,200 -0.12(-0.56%)
Mar 09, 2005 21.42 21.60 21.42 21.53 26,700 +0.11(+0.51%)
Mar 08, 2005 21.65 21.70 21.41 21.42 34,800 -0.12(-0.56%)
Mar 07, 2005 21.60 21.71 21.41 21.54 44,800 -0.18(-0.83%)
Mar 04, 2005 21.25 21.78 21.25 21.72 112,400 +0.55(+2.60%)
Mar 03, 2005 21.18 21.27 21.06 21.17 22,700 +0.09(+0.43%)
Mar 02, 2005 20.99 21.10 20.86 21.08 62,000 -0.02(-0.09%)
Mar 01, 2005 21.15 21.18 21.00 21.10 57,600 +0.05(+0.24%)
Feb 28, 2005 21.30 21.31 21.00 21.05 43,800 -0.12(-0.57%)
Feb 25, 2005 20.87 21.17 20.86 21.17 37,700 +0.34(+1.63%)
Feb 24, 2005 20.89 20.90 20.68 20.83 34,800 +0.18(+0.87%)
Feb 23, 2005 20.66 20.66 20.52 20.65 54,600 +0.14(+0.68%)
Feb 22, 2005 20.40 20.68 20.38 20.51 55,500 +0.23(+1.13%)
Feb 18, 2005 20.41 20.41 20.21 20.28 28,600 -0.17(-0.83%)
Feb 17, 2005 20.47 20.60 20.45 20.45 47,500 -0.08(-0.39%)
Feb 16, 2005 20.50 20.60 20.36 20.53 17,700 -0.08(-0.39%)
Feb 15, 2005 20.64 20.68 20.53 20.61 24,000 +0.15(+0.73%)
Feb 14, 2005 20.38 20.52 20.28 20.46 44,400 +0.34(+1.69%)
Feb 11, 2005 20.04 20.29 20.04 20.12 48,600 +0.10(+0.50%)
Feb 10, 2005 20.07 20.10 19.94 20.02 53,600 -0.30(-1.48%)
Feb 09, 2005 20.20 20.45 20.17 20.32 99,300 +0.22(+1.09%)
Feb 08, 2005 20.00 20.12 19.95 20.10 34,400 +0.06(+0.30%)
Feb 07, 2005 20.21 20.21 20.01 20.04 30,500 -0.09(-0.45%)
Feb 04, 2005 20.13 20.17 20.02 20.13 33,300 +0.13(+0.65%)
Feb 03, 2005 20.20 20.20 19.95 20.00 35,000 -0.28(-1.38%)
Feb 02, 2005 20.26 20.29 20.16 20.28 19,800 +0.03(+0.15%)
Feb 01, 2005 20.02 20.27 19.98 20.25 24,400 +0.34(+1.71%)
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%)
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.