Sweden Ishares MSCI ETF (NY: EWD )

48.10 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 25.46 25.49 25.13 25.30 121,500 +0.30(+1.20%)
Jun 29, 2006 24.19 25.00 24.08 25.00 82,000 +1.20(+5.04%)
Jun 28, 2006 23.90 23.90 23.58 23.80 19,900 +0.29(+1.23%)
Jun 27, 2006 24.08 24.08 23.51 23.51 51,700 -0.78(-3.21%)
Jun 26, 2006 24.14 24.29 24.00 24.29 38,800 +0.10(+0.41%)
Jun 23, 2006 24.00 24.22 23.89 24.19 17,700 +0.11(+0.46%)
Jun 22, 2006 24.41 24.41 24.01 24.08 44,600 -0.37(-1.51%)
Jun 21, 2006 24.00 24.53 23.97 24.45 47,500 +0.62(+2.60%)
Jun 20, 2006 23.75 24.02 23.64 23.83 33,100 +0.14(+0.59%)
Jun 19, 2006 24.00 24.05 23.60 23.69 28,400 -0.08(-0.34%)
Jun 16, 2006 24.00 24.00 23.52 23.77 81,600 -0.66(-2.70%)
Jun 15, 2006 23.62 24.43 23.50 24.43 97,600 +1.62(+7.10%)
Jun 14, 2006 22.92 23.07 22.78 22.81 186,800 +0.56(+2.52%)
Jun 13, 2006 22.50 22.97 22.20 22.25 179,100 -0.87(-3.76%)
Jun 12, 2006 23.50 23.63 23.11 23.12 170,400 -0.48(-2.03%)
Jun 09, 2006 23.80 24.04 23.55 23.60 82,200 -0.10(-0.42%)
Jun 08, 2006 23.80 24.00 23.11 23.70 405,100 -1.10(-4.44%)
Jun 07, 2006 24.58 25.10 24.58 24.80 189,900 -0.06(-0.24%)
Jun 06, 2006 25.37 25.39 24.61 24.86 653,100 -0.57(-2.24%)
Jun 05, 2006 25.82 25.95 25.33 25.43 79,000 -0.56(-2.15%)
Jun 02, 2006 26.15 26.15 25.68 25.99 92,500 +0.24(+0.93%)
Jun 01, 2006 25.15 25.75 24.70 25.75 309,200 +0.42(+1.66%)
May 31, 2006 25.05 25.42 24.99 25.33 53,500 +0.46(+1.85%)
May 30, 2006 25.55 25.55 24.87 24.87 239,700 -0.61(-2.39%)
May 26, 2006 25.55 25.63 24.70 25.48 860,100 +0.58(+2.33%)
May 25, 2006 24.65 25.05 24.51 24.90 51,900 +0.20(+0.81%)
May 24, 2006 24.60 24.74 24.22 24.70 94,500 -0.27(-1.08%)
May 23, 2006 24.85 25.35 24.79 24.97 317,800 +0.98(+4.09%)
May 22, 2006 23.85 24.04 23.51 23.99 294,900 -1.01(-4.04%)
May 19, 2006 24.80 25.00 24.64 25.00 95,500 +0.32(+1.30%)
May 18, 2006 25.25 25.35 24.68 24.68 277,000 -0.36(-1.44%)
May 17, 2006 25.68 25.90 24.87 25.04 436,600 -1.35(-5.12%)
May 16, 2006 26.56 26.70 26.23 26.39 166,400 +0.02(+0.08%)
May 15, 2006 26.18 26.59 26.15 26.37 244,500 -0.61(-2.26%)
May 12, 2006 27.42 27.51 26.93 26.98 340,000 -0.76(-2.74%)
May 11, 2006 27.95 27.95 27.68 27.74 173,400 -0.16(-0.57%)
May 10, 2006 28.11 28.16 27.85 27.90 235,400 -0.29(-1.03%)
May 09, 2006 27.98 28.21 27.88 28.19 404,800 +0.10(+0.36%)
May 08, 2006 28.22 28.23 27.96 28.09 123,900 -0.20(-0.71%)
May 05, 2006 28.01 28.29 28.01 28.29 118,900 +0.44(+1.58%)
May 04, 2006 27.40 27.85 27.40 27.85 215,700 +0.37(+1.35%)
May 03, 2006 27.50 27.52 27.27 27.48 128,900 +0.01(+0.04%)
May 02, 2006 27.35 27.50 27.25 27.47 96,500 +0.35(+1.29%)
May 01, 2006 27.45 27.45 27.03 27.12 280,400 -0.13(-0.48%)
Apr 28, 2006 27.01 27.25 26.92 27.25 72,100 +0.06(+0.22%)
Apr 27, 2006 26.75 27.19 26.55 27.19 144,200 +0.01(+0.04%)
Apr 26, 2006 27.07 27.24 27.02 27.18 77,000 +0.24(+0.89%)
Apr 25, 2006 27.05 27.07 26.80 26.94 83,200 -0.09(-0.33%)
Apr 24, 2006 26.79 27.03 26.62 27.03 176,900 +0.14(+0.52%)
Apr 21, 2006 27.04 27.12 26.81 26.89 128,700 -0.34(-1.25%)
Apr 20, 2006 27.00 27.23 26.94 27.23 88,300 -0.07(-0.26%)
Apr 19, 2006 26.76 27.30 26.76 27.30 111,200 +0.37(+1.37%)
Apr 18, 2006 26.55 26.99 26.55 26.93 289,400 +0.43(+1.62%)
Apr 17, 2006 26.59 26.63 26.45 26.50 323,600 +0.24(+0.91%)
Apr 13, 2006 26.11 26.26 26.14 26.26 143,200 +0.15(+0.57%)
Apr 12, 2006 26.15 26.20 26.02 26.11 193,900 -0.01(-0.04%)
Apr 11, 2006 26.40 26.42 26.01 26.12 86,500 -0.07(-0.27%)
Apr 10, 2006 26.19 26.27 26.12 26.19 84,300 +0.00(+0.00%)
Apr 07, 2006 26.60 26.61 26.07 26.19 463,800 -0.58(-2.17%)
Apr 06, 2006 26.75 26.85 26.57 26.77 250,300 -0.23(-0.85%)
Apr 05, 2006 26.84 27.00 26.71 27.00 224,900 +0.18(+0.67%)
Apr 04, 2006 26.65 26.82 26.50 26.82 173,800 +0.48(+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.