Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 15.46 15.46 15.31 15.40 63,197 -0.12(-0.75%)
Jul 28, 2006 15.33 15.52 15.29 15.52 93,415 +0.30(+1.98%)
Jul 27, 2006 15.36 15.44 15.18 15.22 88,704 +0.01(+0.04%)
Jul 26, 2006 15.01 15.22 14.94 15.21 52,150 +0.34(+2.32%)
Jul 25, 2006 14.96 14.96 14.71 14.87 71,970 -0.02(-0.17%)
Jul 24, 2006 14.67 14.90 14.67 14.89 33,629 +0.23(+1.55%)
Jul 21, 2006 14.80 14.80 14.56 14.66 150,439 -0.10(-0.71%)
Jul 20, 2006 14.97 14.98 14.77 14.77 84,805 -0.14(-0.95%)
Jul 19, 2006 14.43 14.99 14.43 14.91 71,808 +0.70(+4.89%)
Jul 18, 2006 14.19 14.35 14.00 14.21 82,530 -0.06(-0.39%)
Jul 17, 2006 14.32 14.45 14.27 14.27 91,790 -0.44(-2.97%)
Jul 14, 2006 14.78 14.85 14.59 14.71 601,108 -0.08(-0.54%)
Jul 13, 2006 14.96 15.03 14.79 14.79 84,317 -0.40(-2.63%)
Jul 12, 2006 15.42 15.42 15.19 15.19 38,828 -0.42(-2.72%)
Jul 11, 2006 15.30 15.61 15.27 15.61 75,869 -0.02(-0.16%)
Jul 10, 2006 15.55 15.63 15.46 15.63 64,172 +0.06(+0.39%)
Jul 07, 2006 15.76 15.76 15.52 15.57 213,799 -0.12(-0.78%)
Jul 06, 2006 15.59 15.78 15.57 15.70 95,040 +0.09(+0.59%)
Jul 05, 2006 15.63 15.68 15.45 15.60 104,787 -0.16(-1.01%)
Jul 03, 2006 15.69 15.79 15.60 15.76 138,255 +0.19(+1.23%)
Jun 30, 2006 15.67 15.69 15.47 15.57 197,391 +0.18(+1.20%)
Jun 29, 2006 14.89 15.39 14.82 15.39 133,218 +0.74(+5.04%)
Jun 28, 2006 14.71 14.71 14.51 14.65 32,329 +0.18(+1.23%)
Jun 27, 2006 14.82 14.82 14.47 14.47 83,992 -0.48(-3.21%)
Jun 26, 2006 14.86 14.95 14.77 14.95 63,035 +0.06(+0.41%)
Jun 23, 2006 14.77 14.91 14.71 14.89 28,755 +0.07(+0.46%)
Jun 22, 2006 15.03 15.03 14.78 14.82 72,457 -0.23(-1.51%)
Jun 21, 2006 14.77 15.10 14.75 15.05 77,169 +0.38(+2.60%)
Jun 20, 2006 14.62 14.79 14.55 14.67 53,774 +0.09(+0.59%)
Jun 19, 2006 14.77 14.80 14.53 14.58 46,139 -0.05(-0.34%)
Jun 16, 2006 14.77 14.77 14.48 14.63 132,568 -0.41(-2.70%)
Jun 15, 2006 14.54 15.04 14.46 15.04 158,562 +1.00(+7.10%)
Jun 14, 2006 14.11 14.20 14.02 14.04 303,478 +0.34(+2.52%)
Jun 13, 2006 13.85 14.14 13.66 13.70 290,969 -0.54(-3.76%)
Jun 12, 2006 14.46 14.54 14.22 14.23 276,834 -0.30(-2.03%)
Jun 09, 2006 14.65 14.80 14.50 14.53 133,543 -0.06(-0.42%)
Jun 08, 2006 14.65 14.77 14.22 14.59 658,132 -0.68(-4.44%)
Jun 07, 2006 15.13 15.45 15.13 15.27 308,515 -0.04(-0.24%)
Jun 06, 2006 15.62 15.63 15.15 15.30 1,061,038 -0.35(-2.24%)
Jun 05, 2006 15.89 15.97 15.59 15.65 128,344 -0.34(-2.15%)
Jun 02, 2006 16.10 16.10 15.81 16.00 150,277 +0.15(+0.93%)
Jun 01, 2006 15.48 15.85 15.20 15.85 502,331 +0.26(+1.66%)
May 31, 2006 15.42 15.65 15.38 15.59 86,917 +0.28(+1.85%)
May 30, 2006 15.73 15.73 15.31 15.31 389,420 -0.38(-2.39%)
May 26, 2006 15.73 15.78 15.20 15.68 1,397,334 +0.36(+2.33%)
May 25, 2006 15.17 15.42 15.09 15.33 84,317 +0.12(+0.81%)
May 24, 2006 15.14 15.23 14.91 15.20 153,526 -0.17(-1.08%)
May 23, 2006 15.30 15.60 15.26 15.37 516,303 +0.60(+4.09%)
May 22, 2006 14.68 14.80 14.47 14.77 479,099 -0.62(-4.04%)
May 19, 2006 15.27 15.39 15.17 15.39 155,151 +0.20(+1.30%)
May 18, 2006 15.54 15.60 15.19 15.19 450,019 -0.22(-1.44%)
May 17, 2006 15.81 15.94 15.31 15.41 709,308 -0.83(-5.12%)
May 16, 2006 16.35 16.43 16.15 16.24 270,336 +0.01(+0.08%)
May 15, 2006 16.11 16.37 16.10 16.23 397,219 -0.38(-2.26%)
May 12, 2006 16.88 16.93 16.58 16.61 552,370 -0.47(-2.74%)
May 11, 2006 17.20 17.20 17.04 17.07 281,708 -0.10(-0.57%)
May 10, 2006 17.30 17.33 17.14 17.17 382,435 -0.18(-1.03%)
May 09, 2006 17.22 17.36 17.16 17.35 657,645 +0.06(+0.36%)
May 08, 2006 17.37 17.38 17.21 17.29 201,290 -0.12(-0.71%)
May 05, 2006 17.24 17.41 17.24 17.41 193,167 +0.27(+1.58%)
May 04, 2006 16.87 17.14 16.87 17.14 350,430 +0.23(+1.35%)
May 03, 2006 16.93 16.94 16.79 16.91 209,413 +0.01(+0.04%)
May 02, 2006 16.83 16.93 16.77 16.91 156,775 +0.22(+1.29%)
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.