Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 9.878 9.960 9.878 9.954 11,905 -0.02(-0.18%)
May 27, 2004 9.966 9.972 9.872 9.972 62,078 +0.22(+2.23%)
May 26, 2004 9.760 9.760 9.666 9.754 21,939 -0.01(-0.06%)
May 25, 2004 9.625 9.760 9.537 9.760 38,267 +0.16(+1.65%)
May 24, 2004 9.760 9.760 9.602 9.602 61,397 +0.06(+0.68%)
May 21, 2004 9.584 9.637 9.537 9.537 14,796 -0.04(-0.43%)
May 20, 2004 9.555 9.578 9.549 9.578 37,246 +0.06(+0.68%)
May 19, 2004 9.584 9.666 9.472 9.513 24,661 +0.12(+1.32%)
May 18, 2004 9.290 9.396 9.290 9.390 13,095 +0.13(+1.40%)
May 17, 2004 9.202 9.308 9.202 9.261 7,313 -0.10(-1.07%)
May 14, 2004 9.437 9.437 9.349 9.360 58,846 -0.01(-0.06%)
May 13, 2004 9.319 9.425 9.290 9.366 98,474 +0.09(+1.01%)
May 12, 2004 9.261 9.360 9.114 9.272 37,076 -0.01(-0.13%)
May 11, 2004 9.184 9.319 9.184 9.284 54,424 +0.12(+1.35%)
May 10, 2004 9.202 9.272 9.090 9.161 147,456 -0.40(-4.18%)
May 07, 2004 9.696 9.696 9.502 9.560 30,613 -0.25(-2.58%)
May 06, 2004 9.790 9.819 9.731 9.813 69,901 -0.26(-2.63%)
May 05, 2004 10.05 10.13 10.03 10.08 26,021 +0.15(+1.48%)
May 04, 2004 9.919 9.948 9.837 9.931 139,973 +0.23(+2.36%)
May 03, 2004 9.731 9.837 9.701 9.701 191,676 -0.05(-0.48%)
Apr 30, 2004 9.731 9.790 9.701 9.749 46,090 +0.05(+0.48%)
Apr 29, 2004 9.701 9.854 9.690 9.701 56,635 -0.11(-1.08%)
Apr 28, 2004 9.966 9.990 9.801 9.807 38,267 -0.26(-2.57%)
Apr 27, 2004 9.990 10.14 9.990 10.07 76,194 +0.08(+0.76%)
Apr 26, 2004 10.17 10.18 9.937 9.990 33,164 -0.12(-1.16%)
Apr 23, 2004 10.17 10.21 10.02 10.11 85,378 -0.18(-1.77%)
Apr 22, 2004 10.20 10.29 10.11 10.29 19,048 +0.24(+2.34%)
Apr 21, 2004 9.966 10.08 9.966 10.05 37,246 +0.01(+0.12%)
Apr 20, 2004 10.17 10.20 10.03 10.04 22,620 -0.05(-0.47%)
Apr 19, 2004 10.08 10.09 9.995 10.09 24,491 +0.08(+0.76%)
Apr 16, 2004 9.878 10.02 9.878 10.01 25,851 +0.12(+1.25%)
Apr 15, 2004 9.937 9.995 9.831 9.890 13,265 -0.08(-0.77%)
Apr 14, 2004 9.878 9.966 9.854 9.966 24,661 -0.08(-0.76%)
Apr 13, 2004 10.20 10.20 9.990 10.04 29,083 -0.21(-2.06%)
Apr 12, 2004 10.15 10.27 10.15 10.25 57,145 +0.12(+1.16%)
Apr 08, 2004 10.35 10.35 10.14 10.14 55,955 -0.09(-0.92%)
Apr 07, 2004 10.29 10.31 10.23 10.23 28,742 +0.09(+0.87%)
Apr 06, 2004 10.08 10.18 10.07 10.14 20,919 -0.03(-0.29%)
Apr 05, 2004 10.16 10.17 10.05 10.17 48,641 +0.08(+0.76%)
Apr 02, 2004 10.17 10.17 10.03 10.10 40,478 +0.00(+0.00%)
Apr 01, 2004 10.05 10.11 10.03 10.10 83,507 +0.31(+3.18%)
Mar 31, 2004 9.701 9.819 9.684 9.784 237,767 +0.15(+1.53%)
Mar 30, 2004 9.643 9.649 9.578 9.637 24,491 +0.02(+0.24%)
Mar 29, 2004 9.496 9.654 9.496 9.613 21,259 +0.17(+1.81%)
Mar 26, 2004 9.466 9.466 9.355 9.443 13,436 -0.06(-0.68%)
Mar 25, 2004 9.408 9.507 9.355 9.507 13,606 +0.26(+2.86%)
Mar 24, 2004 9.378 9.378 9.237 9.243 18,538 -0.22(-2.30%)
Mar 23, 2004 9.349 9.472 9.349 9.460 15,817 +0.19(+2.03%)
Mar 22, 2004 9.413 9.419 9.231 9.272 111,400 -0.24(-2.53%)
Mar 19, 2004 9.672 9.672 9.490 9.513 13,776 -0.21(-2.12%)
Mar 18, 2004 9.731 9.731 9.578 9.719 64,289 -0.01(-0.12%)
Mar 17, 2004 9.602 9.731 9.602 9.731 14,966 +0.23(+2.41%)
Mar 16, 2004 9.525 9.643 9.443 9.502 84,528 +0.07(+0.75%)
Mar 15, 2004 9.625 9.625 9.331 9.431 94,562 -0.22(-2.31%)
Mar 12, 2004 9.555 9.666 9.531 9.654 95,243 +0.08(+0.86%)
Mar 11, 2004 9.496 9.701 9.484 9.572 109,869 -0.26(-2.69%)
Mar 10, 2004 9.925 9.990 9.760 9.837 234,706 -0.24(-2.33%)
Mar 09, 2004 10.21 10.21 10.02 10.07 28,572 -0.21(-2.00%)
Mar 08, 2004 10.38 10.38 10.27 10.28 73,473 -0.07(-0.68%)
Mar 05, 2004 10.13 10.35 10.13 10.35 91,841 +0.24(+2.39%)
Mar 04, 2004 10.11 10.11 10.05 10.11 40,648 -0.03(-0.29%)
Mar 03, 2004 9.960 10.14 9.937 10.14 156,470 +0.18(+1.83%)
Mar 02, 2004 10.20 10.20 9.919 9.954 41,498 -0.15(-1.46%)
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.