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 (%)
Aug 31, 2006 16.00 16.05 15.89 15.94 149,139 -0.14(-0.88%)
Aug 30, 2006 16.00 16.08 15.97 16.08 83,342 +0.08(+0.50%)
Aug 29, 2006 16.00 16.00 15.79 16.00 113,235 +0.22(+1.40%)
Aug 28, 2006 15.63 15.81 15.63 15.78 32,167 +0.14(+0.87%)
Aug 25, 2006 15.70 15.72 15.62 15.65 126,232 -0.07(-0.43%)
Aug 24, 2006 15.85 15.85 15.67 15.71 55,886 -0.03(-0.19%)
Aug 23, 2006 15.93 15.94 15.70 15.75 104,950 -0.14(-0.85%)
Aug 22, 2006 15.88 15.95 15.82 15.88 35,579 -0.09(-0.54%)
Aug 21, 2006 15.99 16.00 15.92 15.97 36,066 -0.01(-0.04%)
Aug 18, 2006 15.97 15.97 15.81 15.97 59,948 +0.02(+0.15%)
Aug 17, 2006 15.94 16.00 15.81 15.95 172,696 +0.18(+1.17%)
Aug 16, 2006 15.79 15.80 15.63 15.76 142,803 +0.28(+1.83%)
Aug 15, 2006 15.40 15.50 15.36 15.48 75,382 +0.42(+2.82%)
Aug 14, 2006 15.20 15.23 15.05 15.06 31,030 -0.04(-0.29%)
Aug 11, 2006 15.04 15.14 15.00 15.10 24,206 -0.07(-0.49%)
Aug 10, 2006 15.11 15.17 15.02 15.17 91,628 -0.15(-1.00%)
Aug 09, 2006 15.48 15.55 15.23 15.33 42,889 -0.03(-0.20%)
Aug 08, 2006 15.22 15.44 15.14 15.36 40,452 +0.08(+0.52%)
Aug 07, 2006 15.27 15.30 15.17 15.28 24,044 -0.07(-0.48%)
Aug 04, 2006 15.50 15.57 15.27 15.35 99,589 -0.04(-0.24%)
Aug 03, 2006 15.30 15.41 15.23 15.39 90,978 +0.00(+0.00%)
Aug 02, 2006 15.41 15.52 15.35 15.39 203,077 +0.18(+1.17%)
Aug 01, 2006 15.18 15.27 15.12 15.21 502,981 -0.19(-1.24%)
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%)
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.