Sweden Ishares MSCI ETF (NY: EWD )

47.02 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 20.26 20.31 20.20 20.20 9,400 -0.10(-0.49%)
Jun 29, 2005 20.05 20.31 20.05 20.30 36,400 +0.05(+0.25%)
Jun 28, 2005 20.10 20.27 20.06 20.25 12,400 +0.14(+0.70%)
Jun 27, 2005 20.21 20.34 20.07 20.11 10,900 -0.15(-0.72%)
Jun 24, 2005 20.42 20.48 20.25 20.26 4,400 -0.07(-0.36%)
Jun 23, 2005 20.57 20.57 20.21 20.33 58,900 -0.16(-0.78%)
Jun 22, 2005 20.59 20.66 20.49 20.49 21,700 -0.15(-0.73%)
Jun 21, 2005 20.61 20.71 20.48 20.64 3,900 +0.08(+0.39%)
Jun 20, 2005 20.55 20.56 17.00 20.56 46,800 -0.25(-1.20%)
Jun 17, 2005 20.43 20.81 20.43 20.81 62,900 +0.51(+2.51%)
Jun 16, 2005 20.22 20.32 20.14 20.30 20,200 +0.07(+0.35%)
Jun 15, 2005 20.10 20.23 20.10 20.23 6,900 +0.20(+1.00%)
Jun 14, 2005 19.95 20.18 19.95 20.03 18,100 +0.13(+0.65%)
Jun 13, 2005 19.90 20.05 19.90 19.90 21,700 -0.30(-1.49%)
Jun 10, 2005 20.30 20.30 20.09 20.20 31,900 -0.13(-0.66%)
Jun 09, 2005 20.29 20.37 20.17 20.33 34,400 -0.04(-0.18%)
Jun 08, 2005 20.50 20.55 20.30 20.37 15,900 -0.02(-0.10%)
Jun 07, 2005 20.26 20.45 20.20 20.39 26,000 +0.17(+0.84%)
Jun 06, 2005 20.22 20.30 20.21 20.22 20,200 +0.11(+0.55%)
Jun 03, 2005 20.32 20.38 20.09 20.11 20,800 -0.21(-1.03%)
Jun 02, 2005 20.29 20.40 20.25 20.32 9,900 +0.07(+0.35%)
Jun 01, 2005 20.43 20.48 20.22 20.25 14,300 -0.16(-0.78%)
May 31, 2005 20.60 20.62 20.41 20.41 31,100 -0.26(-1.26%)
May 27, 2005 20.65 20.75 20.52 20.67 9,100 +0.15(+0.73%)
May 26, 2005 20.45 20.59 20.45 20.52 3,600 -0.05(-0.24%)
May 25, 2005 20.62 20.66 20.32 20.57 17,300 +0.05(+0.24%)
May 24, 2005 20.53 20.58 20.51 20.52 13,000 +0.04(+0.20%)
May 23, 2005 20.44 20.58 20.31 20.48 11,200 +0.02(+0.10%)
May 20, 2005 20.56 20.56 20.40 20.46 4,900 -0.02(-0.10%)
May 19, 2005 20.58 20.62 20.41 20.48 7,800 +0.06(+0.29%)
May 18, 2005 20.36 20.50 20.29 20.42 11,500 +0.18(+0.89%)
May 17, 2005 19.90 20.30 19.90 20.24 20,800 +0.04(+0.20%)
May 16, 2005 20.11 20.29 20.02 20.20 38,400 +0.09(+0.45%)
May 13, 2005 20.05 20.20 19.95 20.11 17,900 +0.06(+0.30%)
May 12, 2005 20.22 20.22 20.00 20.05 7,800 -0.08(-0.40%)
May 11, 2005 20.02 20.16 20.02 20.13 1,900 +0.03(+0.15%)
May 10, 2005 20.34 20.34 20.09 20.10 8,200 -0.26(-1.28%)
May 09, 2005 20.37 20.44 20.36 20.36 40,400 +0.02(+0.10%)
May 06, 2005 20.24 20.34 20.22 20.34 16,700 +0.10(+0.49%)
May 05, 2005 20.37 20.69 20.24 20.24 51,200 -0.13(-0.64%)
May 04, 2005 20.12 20.40 20.12 20.37 9,200 +0.34(+1.70%)
May 03, 2005 19.98 20.13 19.93 20.03 63,700 +0.03(+0.15%)
May 02, 2005 20.00 20.06 19.97 20.00 14,200 -0.07(-0.35%)
Apr 29, 2005 20.00 20.14 19.89 20.07 11,500 +0.29(+1.47%)
Apr 28, 2005 19.85 20.26 19.78 19.78 39,900 -0.60(-2.94%)
Apr 27, 2005 20.45 20.45 20.28 20.38 24,800 -0.40(-1.92%)
Apr 26, 2005 20.70 20.93 20.70 20.78 27,300 -0.27(-1.28%)
Apr 25, 2005 21.01 21.14 20.93 21.05 34,400 +0.06(+0.29%)
Apr 22, 2005 21.18 21.20 20.98 20.99 33,800 +0.15(+0.72%)
Apr 21, 2005 20.84 20.94 20.71 20.84 35,800 +0.41(+2.01%)
Apr 20, 2005 20.66 20.71 20.41 20.43 4,300 -0.13(-0.63%)
Apr 19, 2005 20.50 20.67 20.50 20.56 27,200 +0.14(+0.69%)
Apr 18, 2005 20.34 20.57 20.32 20.42 49,300 -0.06(-0.29%)
Apr 15, 2005 20.69 20.69 20.40 20.48 69,600 -0.29(-1.40%)
Apr 14, 2005 20.84 20.84 20.71 20.77 14,300 -0.05(-0.24%)
Apr 13, 2005 20.84 20.96 20.82 20.82 16,100 -0.31(-1.47%)
Apr 12, 2005 20.96 21.13 20.65 21.13 21,300 +0.12(+0.57%)
Apr 11, 2005 20.90 21.14 20.89 21.01 43,700 +0.33(+1.60%)
Apr 08, 2005 20.80 20.89 20.67 20.68 15,000 +0.02(+0.10%)
Apr 07, 2005 20.72 20.84 20.63 20.66 19,000 -0.06(-0.29%)
Apr 06, 2005 20.59 20.83 20.55 20.72 26,700 +0.25(+1.22%)
Apr 05, 2005 20.34 20.54 20.34 20.47 4,300 +0.17(+0.84%)
Apr 04, 2005 20.30 20.32 20.13 20.30 39,900 -0.10(-0.49%)
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.