Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 12.47 12.50 12.43 12.43 15,271 -0.06(-0.49%)
Jun 29, 2005 12.34 12.50 12.34 12.50 59,136 +0.03(+0.25%)
Jun 28, 2005 12.37 12.48 12.35 12.46 20,145 +0.09(+0.70%)
Jun 27, 2005 12.44 12.52 12.35 12.38 17,708 -0.09(-0.72%)
Jun 24, 2005 12.57 12.61 12.46 12.47 7,148 -0.05(-0.36%)
Jun 23, 2005 12.66 12.66 12.44 12.51 95,690 -0.10(-0.78%)
Jun 22, 2005 12.67 12.72 12.61 12.61 35,254 -0.09(-0.73%)
Jun 21, 2005 12.69 12.75 12.61 12.70 6,336 +0.05(+0.39%)
Jun 20, 2005 12.65 12.66 10.46 12.66 76,032 -0.15(-1.20%)
Jun 17, 2005 12.58 12.81 12.58 12.81 102,188 +0.31(+2.51%)
Jun 16, 2005 12.45 12.51 12.40 12.50 32,817 +0.04(+0.35%)
Jun 15, 2005 12.37 12.45 12.37 12.45 11,209 +0.12(+1.00%)
Jun 14, 2005 12.28 12.42 12.28 12.33 29,405 +0.08(+0.65%)
Jun 13, 2005 12.25 12.34 12.25 12.25 35,254 -0.18(-1.49%)
Jun 10, 2005 12.50 12.50 12.37 12.43 51,825 -0.08(-0.66%)
Jun 09, 2005 12.49 12.54 12.42 12.52 55,886 -0.02(-0.18%)
Jun 08, 2005 12.62 12.65 12.50 12.54 25,831 -0.01(-0.10%)
Jun 07, 2005 12.47 12.59 12.43 12.55 42,240 +0.10(+0.84%)
Jun 06, 2005 12.45 12.50 12.44 12.45 32,817 +0.07(+0.55%)
Jun 03, 2005 12.51 12.54 12.37 12.38 33,792 -0.13(-1.03%)
Jun 02, 2005 12.49 12.56 12.46 12.51 16,083 +0.04(+0.35%)
Jun 01, 2005 12.58 12.61 12.45 12.46 23,232 -0.10(-0.78%)
May 31, 2005 12.68 12.69 12.56 12.56 50,525 -0.16(-1.26%)
May 27, 2005 12.71 12.77 12.63 12.72 14,784 +0.09(+0.73%)
May 26, 2005 12.59 12.67 12.59 12.63 5,848 -0.03(-0.24%)
May 25, 2005 12.69 12.72 12.51 12.66 28,105 +0.03(+0.24%)
May 24, 2005 12.64 12.67 12.62 12.63 21,120 +0.02(+0.20%)
May 23, 2005 12.58 12.67 12.50 12.61 18,195 +0.01(+0.10%)
May 20, 2005 12.66 12.66 12.56 12.59 7,960 -0.01(-0.10%)
May 19, 2005 12.67 12.69 12.56 12.61 12,672 +0.04(+0.29%)
May 18, 2005 12.53 12.62 12.49 12.57 18,683 +0.11(+0.89%)
May 17, 2005 12.25 12.50 12.25 12.46 33,792 +0.02(+0.20%)
May 16, 2005 12.38 12.49 12.32 12.43 62,385 +0.06(+0.45%)
May 13, 2005 12.34 12.43 12.28 12.38 29,080 +0.04(+0.30%)
May 12, 2005 12.45 12.45 12.31 12.34 12,672 -0.05(-0.40%)
May 11, 2005 12.32 12.41 12.32 12.39 3,086 +0.02(+0.15%)
May 10, 2005 12.52 12.52 12.37 12.37 13,321 -0.16(-1.28%)
May 09, 2005 12.54 12.58 12.53 12.53 65,634 +0.01(+0.10%)
May 06, 2005 12.46 12.52 12.45 12.52 27,131 +0.06(+0.49%)
May 05, 2005 12.54 12.74 12.46 12.46 83,180 -0.08(-0.64%)
May 04, 2005 12.38 12.56 12.38 12.54 14,946 +0.21(+1.70%)
May 03, 2005 12.30 12.39 12.27 12.33 103,488 +0.02(+0.15%)
May 02, 2005 12.31 12.35 12.29 12.31 23,069 -0.04(-0.35%)
Apr 29, 2005 12.31 12.40 12.24 12.35 18,683 +0.18(+1.47%)
Apr 28, 2005 12.22 12.47 12.18 12.18 64,822 -0.37(-2.94%)
Apr 27, 2005 12.59 12.59 12.48 12.54 40,290 -0.25(-1.92%)
Apr 26, 2005 12.74 12.88 12.74 12.79 44,352 -0.17(-1.28%)
Apr 25, 2005 12.93 13.01 12.88 12.96 55,886 +0.04(+0.29%)
Apr 22, 2005 13.04 13.05 12.91 12.92 54,912 +0.09(+0.72%)
Apr 21, 2005 12.83 12.89 12.75 12.83 58,161 +0.25(+2.01%)
Apr 20, 2005 12.72 12.75 12.56 12.58 6,985 -0.08(-0.63%)
Apr 19, 2005 12.62 12.72 12.62 12.66 44,189 +0.09(+0.69%)
Apr 18, 2005 12.52 12.66 12.51 12.57 80,093 -0.04(-0.29%)
Apr 15, 2005 12.74 12.74 12.56 12.61 113,073 -0.18(-1.40%)
Apr 14, 2005 12.83 12.83 12.75 12.78 23,232 -0.03(-0.24%)
Apr 13, 2005 12.83 12.90 12.82 12.82 26,156 -0.19(-1.47%)
Apr 12, 2005 12.90 13.01 12.71 13.01 34,604 +0.07(+0.57%)
Apr 11, 2005 12.86 13.01 12.86 12.93 70,995 +0.20(+1.60%)
Apr 08, 2005 12.80 12.86 12.72 12.73 24,369 +0.01(+0.10%)
Apr 07, 2005 12.75 12.83 12.70 12.72 30,867 -0.04(-0.29%)
Apr 06, 2005 12.67 12.82 12.65 12.75 43,377 +0.15(+1.22%)
Apr 05, 2005 12.52 12.64 12.52 12.60 6,985 +0.10(+0.84%)
Apr 04, 2005 12.50 12.51 12.39 12.50 64,822 -0.06(-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.