Sweden Ishares MSCI ETF (NY: EWD )

33.59 +0.12 (+0.36%)
Streaming Delayed Price Updated: 3:05 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 16.15 16.17 15.94 16.05 191,558 +0.19(+1.20%)
Jun 29, 2006 15.34 15.86 15.27 15.86 129,282 +0.76(+5.04%)
Jun 28, 2006 15.16 15.16 14.96 15.10 31,374 +0.18(+1.23%)
Jun 27, 2006 15.27 15.27 14.91 14.91 81,510 -0.49(-3.21%)
Jun 26, 2006 15.31 15.41 15.22 15.41 61,172 +0.06(+0.41%)
Jun 23, 2006 15.22 15.36 15.15 15.34 27,906 +0.07(+0.46%)
Jun 22, 2006 15.48 15.48 15.23 15.27 70,316 -0.23(-1.51%)
Jun 21, 2006 15.22 15.56 15.20 15.51 74,889 +0.39(+2.60%)
Jun 20, 2006 15.06 15.24 14.99 15.11 52,185 +0.09(+0.59%)
Jun 19, 2006 15.22 15.25 14.97 15.03 44,775 -0.05(-0.34%)
Jun 16, 2006 15.22 15.22 14.92 15.08 128,651 -0.42(-2.70%)
Jun 15, 2006 14.98 15.50 14.91 15.50 153,877 +1.03(+7.10%)
Jun 14, 2006 14.54 14.63 14.45 14.47 294,511 +0.36(+2.52%)
Jun 13, 2006 14.27 14.57 14.08 14.11 282,371 -0.55(-3.76%)
Jun 12, 2006 14.91 14.99 14.66 14.66 268,654 -0.30(-2.03%)
Jun 09, 2006 15.10 15.25 14.94 14.97 129,597 -0.06(-0.42%)
Jun 08, 2006 15.10 15.22 14.66 15.03 638,686 -0.70(-4.44%)
Jun 07, 2006 15.59 15.92 15.59 15.73 299,398 -0.04(-0.24%)
Jun 06, 2006 16.09 16.10 15.61 15.77 1,029,686 -0.36(-2.24%)
Jun 05, 2006 16.38 16.46 16.07 16.13 124,552 -0.36(-2.15%)
Jun 02, 2006 16.59 16.59 16.29 16.48 145,836 +0.15(+0.93%)
Jun 01, 2006 15.95 16.33 15.67 16.33 487,488 +0.27(+1.66%)
May 31, 2006 15.89 16.12 15.85 16.07 84,348 +0.29(+1.85%)
May 30, 2006 16.21 16.21 15.77 15.77 377,914 -0.39(-2.39%)
May 26, 2006 16.21 16.26 15.67 16.16 1,356,045 +0.37(+2.33%)
May 25, 2006 15.63 15.89 15.55 15.79 81,826 +0.13(+0.81%)
May 24, 2006 15.60 15.69 15.36 15.67 148,989 -0.17(-1.08%)
May 23, 2006 15.76 16.08 15.72 15.84 501,047 +0.62(+4.08%)
May 22, 2006 15.13 15.25 14.91 15.22 464,943 -0.64(-4.04%)
May 19, 2006 15.73 15.86 15.63 15.86 150,566 +0.20(+1.30%)
May 18, 2006 16.02 16.08 15.65 15.65 436,721 -0.23(-1.44%)
May 17, 2006 16.29 16.43 15.77 15.88 688,349 -0.86(-5.12%)
May 16, 2006 16.85 16.93 16.64 16.74 262,348 +0.01(+0.08%)
May 15, 2006 16.61 16.87 16.59 16.73 385,481 -0.39(-2.26%)
May 12, 2006 17.39 17.45 17.08 17.11 536,048 -0.48(-2.74%)
May 11, 2006 17.73 17.73 17.56 17.59 273,384 -0.10(-0.57%)
May 10, 2006 17.83 17.86 17.66 17.70 371,134 -0.18(-1.03%)
May 09, 2006 17.75 17.89 17.68 17.88 638,213 +0.06(+0.36%)
May 08, 2006 17.90 17.91 17.73 17.82 195,342 -0.13(-0.71%)
May 05, 2006 17.77 17.94 17.77 17.94 187,459 +0.28(+1.58%)
May 04, 2006 17.38 17.66 17.38 17.66 340,075 +0.23(+1.35%)
May 03, 2006 17.44 17.46 17.30 17.43 203,225 +0.01(+0.04%)
May 02, 2006 17.35 17.44 17.28 17.42 152,143 +0.22(+1.29%)
May 01, 2006 17.41 17.41 17.14 17.20 442,082 -0.08(-0.48%)
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%)
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.