Sweden Ishares MSCI ETF (NY: EWD )

40.15 -0.81 (-1.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 20.50 20.74 20.50 20.64 179,195 +0.09(+0.42%)
Mar 29, 2007 20.52 20.59 20.39 20.56 190,242 +0.34(+1.67%)
Mar 28, 2007 20.26 20.36 20.18 20.22 247,266 -0.39(-1.91%)
Mar 27, 2007 20.58 20.64 20.47 20.61 271,798 -0.02(-0.09%)
Mar 26, 2007 20.52 20.64 20.33 20.63 1,011,812 +0.04(+0.21%)
Mar 23, 2007 20.59 20.74 20.56 20.59 223,060 -0.06(-0.30%)
Mar 22, 2007 20.72 20.77 20.55 20.65 360,990 -0.18(-0.89%)
Mar 21, 2007 20.30 20.86 20.24 20.84 632,788 +0.66(+3.26%)
Mar 20, 2007 19.89 20.19 19.89 20.18 183,744 +0.22(+1.08%)
Mar 19, 2007 19.91 19.97 19.82 19.96 212,662 +0.36(+1.85%)
Mar 16, 2007 19.73 19.84 19.54 19.60 109,986 +0.02(+0.09%)
Mar 15, 2007 19.36 19.62 19.34 19.58 164,898 +0.25(+1.27%)
Mar 14, 2007 19.20 19.36 18.91 19.33 553,344 +0.01(+0.03%)
Mar 13, 2007 19.84 19.78 19.26 19.33 411,840 -0.51(-2.58%)
Mar 12, 2007 19.67 19.89 19.58 19.84 264,325 +0.25(+1.29%)
Mar 09, 2007 19.67 19.75 19.49 19.59 291,294 +0.00(+0.00%)
Mar 08, 2007 19.55 19.65 19.50 19.59 185,531 +0.28(+1.47%)
Mar 07, 2007 19.27 19.48 19.22 19.30 183,744 +0.14(+0.71%)
Mar 06, 2007 19.01 19.25 18.93 19.17 259,776 +0.50(+2.70%)
Mar 05, 2007 18.50 18.94 18.50 18.66 1,154,778 -0.39(-2.07%)
Mar 02, 2007 19.12 19.31 19.04 19.06 370,575 +0.04(+0.23%)
Mar 01, 2007 18.87 19.14 18.69 19.01 632,970 -0.33(-1.72%)
Feb 28, 2007 19.35 19.52 19.22 19.35 681,202 +0.10(+0.51%)
Feb 27, 2007 19.87 20.02 18.95 19.25 979,969 -1.28(-6.24%)
Feb 26, 2007 20.56 20.56 20.39 20.53 479,486 +0.32(+1.58%)
Feb 23, 2007 20.10 20.27 20.10 20.21 274,398 +0.20(+1.02%)
Feb 22, 2007 20.05 20.09 20.00 20.00 167,498 +0.01(+0.03%)
Feb 21, 2007 20.00 20.13 19.87 20.00 284,958 -0.19(-0.95%)
Feb 20, 2007 20.18 20.21 20.00 20.19 245,804 +0.00(+0.01%)
Feb 16, 2007 20.08 20.21 20.00 20.19 313,388 -0.03(-0.15%)
Feb 15, 2007 20.33 20.33 20.16 20.22 176,920 -0.12(-0.58%)
Feb 14, 2007 20.08 20.39 20.08 20.34 292,520 +0.45(+2.26%)
Feb 13, 2007 19.68 19.89 19.68 19.89 218,892 +0.22(+1.13%)
Feb 12, 2007 19.80 19.80 19.60 19.67 493,640 -0.22(-1.08%)
Feb 09, 2007 20.02 20.10 19.86 19.88 244,180 -0.25(-1.25%)
Feb 08, 2007 19.94 20.14 19.89 20.13 167,823 -0.03(-0.15%)
Feb 07, 2007 20.07 20.21 20.02 20.16 392,670 +0.18(+0.89%)
Feb 06, 2007 20.00 20.03 19.89 19.99 1,160,952 +0.17(+0.84%)
Feb 05, 2007 19.80 19.86 19.74 19.82 374,312 -0.07(-0.34%)
Feb 02, 2007 19.95 19.95 19.76 19.89 326,710 -0.28(-1.40%)
Feb 01, 2007 20.19 20.22 20.07 20.17 433,773 -0.01(-0.06%)
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%)
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.