Sweden Ishares MSCI ETF (NY: EWD )

33.62 -0.38 (-1.12%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 17.13 17.28 17.07 17.28 113,673 +0.04(+0.22%)
Apr 27, 2006 16.97 17.25 16.84 17.25 227,347 +0.01(+0.04%)
Apr 26, 2006 17.17 17.28 17.14 17.24 121,399 +0.15(+0.89%)
Apr 25, 2006 17.16 17.17 17.00 17.09 131,174 -0.06(-0.33%)
Apr 24, 2006 16.99 17.14 16.88 17.14 278,902 +0.09(+0.52%)
Apr 21, 2006 17.15 17.20 17.00 17.06 202,910 -0.22(-1.25%)
Apr 20, 2006 17.13 17.27 17.09 17.27 139,214 -0.04(-0.26%)
Apr 19, 2006 16.97 17.32 16.97 17.32 175,319 +0.23(+1.37%)
Apr 18, 2006 16.84 17.12 16.84 17.08 456,271 +0.27(+1.62%)
Apr 17, 2006 16.87 16.89 16.78 16.81 510,192 +0.15(+0.91%)
Apr 13, 2006 16.56 16.66 16.58 16.66 225,771 +0.10(+0.57%)
Apr 12, 2006 16.59 16.62 16.50 16.56 305,705 -0.01(-0.04%)
Apr 11, 2006 16.74 16.76 16.50 16.57 136,377 -0.04(-0.27%)
Apr 10, 2006 16.61 16.66 16.57 16.61 132,908 +0.00(+0.00%)
Apr 07, 2006 16.87 16.88 16.54 16.61 731,233 -0.37(-2.17%)
Apr 06, 2006 16.97 17.03 16.85 16.98 394,626 -0.15(-0.85%)
Apr 05, 2006 17.02 17.13 16.94 17.13 354,580 +0.11(+0.67%)
Apr 04, 2006 16.90 17.01 16.81 17.01 274,015 +0.31(+1.84%)
Apr 03, 2006 16.55 16.80 16.45 16.70 440,032 +0.36(+2.23%)
Mar 31, 2006 16.46 16.48 16.33 16.34 157,188 -0.23(-1.38%)
Mar 30, 2006 16.55 16.63 16.48 16.57 647,199 +0.16(+1.01%)
Mar 29, 2006 16.12 16.40 16.12 16.40 267,393 +0.22(+1.33%)
Mar 28, 2006 16.34 16.40 16.14 16.19 271,965 -0.15(-0.93%)
Mar 27, 2006 16.44 16.44 16.29 16.34 439,559 -0.11(-0.69%)
Mar 24, 2006 16.33 16.45 16.27 16.45 169,328 +0.15(+0.93%)
Mar 23, 2006 16.40 16.41 16.23 16.30 298,137 -0.06(-0.39%)
Mar 22, 2006 16.26 16.36 16.20 16.36 276,380 +0.21(+1.30%)
Mar 21, 2006 16.25 16.29 16.12 16.15 283,790 -0.14(-0.86%)
Mar 20, 2006 16.40 16.40 16.24 16.29 373,499 +0.06(+0.35%)
Mar 17, 2006 16.18 16.26 16.08 16.24 85,294 +0.18(+1.14%)
Mar 16, 2006 16.02 16.11 15.92 16.05 191,558 +0.17(+1.08%)
Mar 15, 2006 15.79 15.89 15.69 15.88 102,795 +0.23(+1.50%)
Mar 14, 2006 15.49 15.67 15.49 15.65 146,152 +0.17(+1.11%)
Mar 13, 2006 15.44 15.50 15.39 15.48 384,851 +0.14(+0.91%)
Mar 10, 2006 15.27 15.36 15.20 15.34 310,277 +0.12(+0.79%)
Mar 09, 2006 15.29 15.34 15.20 15.22 75,992 +0.01(+0.04%)
Mar 08, 2006 15.10 15.23 15.06 15.21 41,464 +0.05(+0.33%)
Mar 07, 2006 15.24 15.24 15.13 15.16 105,948 -0.32(-2.09%)
Mar 06, 2006 15.57 15.57 15.40 15.48 142,841 -0.03(-0.16%)
Mar 03, 2006 15.46 15.56 15.36 15.51 126,917 +0.07(+0.45%)
Mar 02, 2006 15.25 15.44 15.21 15.44 77,254 +0.19(+1.25%)
Mar 01, 2006 15.25 15.27 15.19 15.25 33,739 +0.16(+1.05%)
Feb 28, 2006 15.27 15.20 15.04 15.09 133,066 -0.20(-1.33%)
Feb 27, 2006 15.31 15.33 15.26 15.29 232,077 -0.01(-0.08%)
Feb 24, 2006 15.22 15.34 15.20 15.30 302,709 +0.02(+0.12%)
Feb 23, 2006 15.32 15.34 15.22 15.29 173,900 -0.05(-0.33%)
Feb 22, 2006 15.19 15.34 15.18 15.34 113,989 +0.18(+1.17%)
Feb 21, 2006 15.22 15.24 15.10 15.16 64,483 +0.09(+0.59%)
Feb 17, 2006 15.11 15.14 15.03 15.07 57,231 -0.01(-0.08%)
Feb 16, 2006 15.00 15.08 14.95 15.08 70,474 +0.05(+0.34%)
Feb 15, 2006 15.06 15.10 14.97 15.03 111,624 +0.01(+0.04%)
Feb 14, 2006 14.94 15.03 14.82 15.03 87,029 +0.20(+1.37%)
Feb 13, 2006 14.87 14.87 14.79 14.82 130,385 -0.13(-0.89%)
Feb 10, 2006 15.15 15.15 14.87 14.96 150,251 -0.11(-0.76%)
Feb 09, 2006 15.10 15.13 15.03 15.07 85,137 +0.11(+0.72%)
Feb 08, 2006 14.84 14.96 14.84 14.96 133,539 +0.19(+1.29%)
Feb 07, 2006 14.90 14.90 14.73 14.77 87,659 -0.16(-1.07%)
Feb 06, 2006 14.94 14.99 14.91 14.93 109,101 -0.06(-0.38%)
Feb 03, 2006 14.97 15.03 14.91 14.99 133,066 -0.21(-1.38%)
Feb 02, 2006 15.13 15.23 15.13 15.20 169,958 +0.01(+0.04%)
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.