Sweden Ishares MSCI ETF (NY: EWD )

36.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 16.36 16.38 16.23 16.24 158,108 -0.23(-1.38%)
Mar 30, 2006 16.46 16.53 16.39 16.47 650,989 +0.16(+1.01%)
Mar 29, 2006 16.03 16.31 16.03 16.31 268,959 +0.21(+1.33%)
Mar 28, 2006 16.24 16.30 16.05 16.09 273,558 -0.15(-0.93%)
Mar 27, 2006 16.34 16.34 16.20 16.24 442,133 -0.11(-0.69%)
Mar 24, 2006 16.24 16.36 16.17 16.36 170,319 +0.15(+0.93%)
Mar 23, 2006 16.30 16.31 16.14 16.21 299,883 -0.06(-0.39%)
Mar 22, 2006 16.17 16.27 16.11 16.27 277,998 +0.21(+1.30%)
Mar 21, 2006 16.16 16.20 16.02 16.06 285,452 -0.14(-0.86%)
Mar 20, 2006 16.30 16.30 16.15 16.20 375,686 +0.06(+0.35%)
Mar 17, 2006 16.09 16.17 15.99 16.14 85,794 +0.18(+1.15%)
Mar 16, 2006 15.92 16.02 15.83 15.96 192,680 +0.17(+1.08%)
Mar 15, 2006 15.70 15.80 15.59 15.79 103,397 +0.23(+1.50%)
Mar 14, 2006 15.40 15.58 15.40 15.56 147,007 +0.17(+1.11%)
Mar 13, 2006 15.35 15.41 15.30 15.39 387,104 +0.14(+0.91%)
Mar 10, 2006 15.18 15.27 15.12 15.25 312,094 +0.12(+0.79%)
Mar 09, 2006 15.20 15.25 15.12 15.13 76,437 +0.01(+0.04%)
Mar 08, 2006 15.01 15.14 14.97 15.12 41,707 +0.05(+0.34%)
Mar 07, 2006 15.15 15.15 15.04 15.07 106,568 -0.32(-2.09%)
Mar 06, 2006 15.48 15.48 15.31 15.39 143,677 -0.03(-0.16%)
Mar 03, 2006 15.37 15.47 15.27 15.42 127,660 +0.07(+0.45%)
Mar 02, 2006 15.17 15.35 15.12 15.35 77,706 +0.19(+1.25%)
Mar 01, 2006 15.16 15.18 15.10 15.16 33,937 +0.16(+1.05%)
Feb 28, 2006 15.18 15.12 14.95 15.00 133,845 -0.20(-1.33%)
Feb 27, 2006 15.22 15.24 15.17 15.20 233,436 -0.01(-0.08%)
Feb 24, 2006 15.13 15.25 15.11 15.22 304,482 +0.02(+0.13%)
Feb 23, 2006 15.23 15.25 15.13 15.20 174,918 -0.05(-0.33%)
Feb 22, 2006 15.10 15.25 15.09 15.25 114,656 +0.18(+1.17%)
Feb 21, 2006 15.13 15.15 15.02 15.07 64,861 +0.09(+0.59%)
Feb 17, 2006 15.03 15.05 14.94 14.98 57,566 -0.01(-0.08%)
Feb 16, 2006 14.91 15.00 14.86 15.00 70,887 +0.05(+0.34%)
Feb 15, 2006 14.98 15.01 14.88 14.94 112,277 +0.01(+0.04%)
Feb 14, 2006 14.85 14.94 14.74 14.94 87,538 +0.20(+1.37%)
Feb 13, 2006 14.78 14.79 14.71 14.74 131,149 -0.13(-0.89%)
Feb 10, 2006 15.06 15.06 14.78 14.87 151,131 -0.11(-0.76%)
Feb 09, 2006 15.01 15.04 14.94 14.98 85,635 +0.11(+0.72%)
Feb 08, 2006 14.76 14.88 14.76 14.88 134,321 +0.19(+1.29%)
Feb 07, 2006 14.81 14.81 14.65 14.69 88,172 -0.16(-1.07%)
Feb 06, 2006 14.86 14.91 14.82 14.84 109,740 -0.06(-0.38%)
Feb 03, 2006 14.88 14.94 14.82 14.90 133,845 -0.21(-1.38%)
Feb 02, 2006 15.04 15.14 15.04 15.11 170,954 +0.01(+0.04%)
Feb 01, 2006 15.13 15.20 15.07 15.10 143,677 -0.08(-0.50%)
Jan 31, 2006 14.98 15.21 14.91 15.18 190,459 +0.21(+1.39%)
Jan 30, 2006 14.96 15.03 14.96 14.97 115,132 +0.03(+0.21%)
Jan 27, 2006 15.07 15.07 14.89 14.94 1,688,924 +0.06(+0.42%)
Jan 26, 2006 14.82 14.93 14.80 14.88 72,948 +0.18(+1.20%)
Jan 25, 2006 14.69 14.80 14.66 14.70 350,313 -0.04(-0.26%)
Jan 24, 2006 14.74 14.74 14.64 14.74 55,028 -0.07(-0.47%)
Jan 23, 2006 14.59 14.83 14.59 14.81 92,296 +0.42(+2.89%)
Jan 20, 2006 14.58 14.64 14.38 14.39 81,036 -0.22(-1.51%)
Jan 19, 2006 14.50 14.62 14.50 14.61 253,735 +0.05(+0.35%)
Jan 18, 2006 14.60 14.64 14.41 14.56 263,884 -0.23(-1.54%)
Jan 17, 2006 14.76 14.79 14.69 14.79 55,980 -0.11(-0.76%)
Jan 13, 2006 14.80 14.91 14.80 14.90 65,653 +0.01(+0.08%)
Jan 12, 2006 14.92 14.98 14.83 14.89 130,515 -0.21(-1.38%)
Jan 11, 2006 14.92 15.10 14.92 15.10 98,480 +0.18(+1.23%)
Jan 10, 2006 14.86 14.93 14.74 14.91 235,497 -0.18(-1.17%)
Jan 09, 2006 15.01 15.09 15.00 15.09 197,120 -0.01(-0.08%)
Jan 06, 2006 15.07 15.13 14.98 15.10 203,463 +0.16(+1.06%)
Jan 05, 2006 14.94 14.94 14.88 14.94 127,660 -0.02(-0.13%)
Jan 04, 2006 14.89 15.00 14.85 14.96 171,905 +0.08(+0.51%)
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.