Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 10.00 10.00 9.896 9.937 12,925 +0.00(+0.00%)
Aug 30, 2004 9.901 9.948 9.831 9.937 22,790 -0.09(-0.88%)
Aug 27, 2004 9.954 10.02 9.890 10.02 34,355 +0.01(+0.12%)
Aug 26, 2004 9.990 10.01 9.884 10.01 11,735 +0.02(+0.24%)
Aug 25, 2004 9.760 9.990 9.743 9.990 60,377 +0.23(+2.35%)
Aug 24, 2004 9.901 9.901 9.672 9.760 34,695 -0.14(-1.37%)
Aug 23, 2004 9.778 9.896 9.778 9.896 22,790 +0.14(+1.39%)
Aug 20, 2004 9.666 9.760 9.625 9.760 8,333 +0.06(+0.61%)
Aug 19, 2004 9.772 9.772 9.690 9.701 2,551 -0.08(-0.78%)
Aug 18, 2004 9.496 9.778 9.496 9.778 26,872 +0.16(+1.71%)
Aug 17, 2004 9.701 9.701 9.549 9.613 114,291 -0.03(-0.30%)
Aug 16, 2004 9.366 9.643 9.366 9.643 21,259 +0.25(+2.69%)
Aug 13, 2004 9.425 9.490 9.390 9.390 22,280 -0.02(-0.19%)
Aug 12, 2004 9.325 9.408 9.313 9.408 27,382 -0.08(-0.87%)
Aug 11, 2004 9.366 9.490 9.366 9.490 26,191 -0.27(-2.77%)
Aug 10, 2004 9.572 9.760 9.572 9.760 54,424 +0.14(+1.47%)
Aug 09, 2004 9.484 9.619 9.472 9.619 21,939 +0.12(+1.24%)
Aug 06, 2004 9.584 9.660 9.502 9.502 20,239 -0.09(-0.98%)
Aug 05, 2004 9.654 9.701 9.596 9.596 17,177 -0.07(-0.73%)
Aug 04, 2004 9.566 9.725 9.525 9.666 64,969 -0.02(-0.18%)
Aug 03, 2004 9.778 9.813 9.684 9.684 9,694 -0.12(-1.20%)
Aug 02, 2004 9.754 9.801 9.613 9.801 56,975 +0.11(+1.15%)
Jul 30, 2004 9.678 9.754 9.619 9.690 165,824 +0.03(+0.30%)
Jul 29, 2004 9.790 9.796 9.643 9.660 53,063 -0.03(-0.30%)
Jul 28, 2004 9.772 9.772 9.584 9.690 19,048 +0.01(+0.12%)
Jul 27, 2004 9.637 9.731 9.572 9.678 39,627 +0.11(+1.11%)
Jul 26, 2004 9.654 9.690 9.543 9.572 3,571 -0.08(-0.85%)
Jul 23, 2004 9.678 9.701 9.625 9.654 20,239 -0.22(-2.26%)
Jul 22, 2004 9.960 9.960 9.825 9.878 13,606 -0.20(-1.98%)
Jul 21, 2004 10.06 10.20 9.972 10.08 21,599 +0.15(+1.54%)
Jul 20, 2004 9.790 9.925 9.678 9.925 33,164 +0.10(+1.02%)
Jul 19, 2004 9.984 9.984 9.637 9.825 117,182 -0.16(-1.59%)
Jul 16, 2004 10.08 10.08 9.954 9.984 11,225 -0.01(-0.06%)
Jul 15, 2004 10.13 10.13 9.890 9.990 8,843 -0.15(-1.51%)
Jul 14, 2004 9.966 10.14 9.948 10.14 59,526 +0.15(+1.53%)
Jul 13, 2004 10.10 10.11 9.878 9.990 23,640 -0.03(-0.29%)
Jul 12, 2004 10.20 10.20 9.913 10.02 34,015 -0.12(-1.16%)
Jul 09, 2004 10.05 10.19 10.05 10.14 52,383 -0.05(-0.46%)
Jul 08, 2004 10.11 10.25 10.10 10.18 82,827 -0.06(-0.57%)
Jul 07, 2004 10.19 10.26 10.06 10.24 32,144 +0.11(+1.04%)
Jul 06, 2004 10.20 10.20 10.02 10.14 27,552 -0.08(-0.81%)
Jul 02, 2004 10.21 10.32 10.21 10.22 13,946 +0.03(+0.29%)
Jul 01, 2004 10.21 10.23 10.18 10.19 11,225 -0.15(-1.42%)
Jun 30, 2004 10.35 10.35 10.22 10.34 22,109 +0.06(+0.63%)
Jun 29, 2004 10.28 10.29 10.18 10.27 35,205 +0.08(+0.81%)
Jun 28, 2004 10.25 10.29 10.19 10.19 11,395 +0.01(+0.06%)
Jun 25, 2004 10.28 10.28 10.16 10.18 24,150 -0.09(-0.92%)
Jun 24, 2004 10.08 10.29 10.08 10.28 41,328 +0.22(+2.16%)
Jun 23, 2004 9.995 10.13 9.943 10.06 92,521 +0.15(+1.54%)
Jun 22, 2004 9.860 9.907 9.837 9.907 10,714 +0.03(+0.30%)
Jun 21, 2004 9.872 9.884 9.784 9.878 19,728 -0.06(-0.59%)
Jun 18, 2004 9.790 9.937 9.790 9.937 16,327 -0.03(-0.30%)
Jun 17, 2004 9.790 9.966 9.707 9.966 36,396 +0.04(+0.41%)
Jun 16, 2004 9.966 9.966 9.790 9.925 9,864 -0.05(-0.47%)
Jun 15, 2004 9.778 9.984 9.778 9.972 43,369 +0.19(+1.98%)
Jun 14, 2004 9.672 9.813 9.672 9.778 71,262 -0.21(-2.06%)
Jun 10, 2004 9.978 9.990 9.896 9.984 138,102 +0.01(+0.06%)
Jun 09, 2004 10.21 10.21 9.931 9.978 39,457 -0.31(-3.03%)
Jun 08, 2004 10.28 10.32 10.26 10.29 87,759 -0.09(-0.91%)
Jun 07, 2004 10.32 10.40 10.21 10.38 78,405 +0.30(+2.97%)
Jun 04, 2004 9.966 10.16 9.966 10.08 7,143 +0.28(+2.82%)
Jun 03, 2004 9.931 9.931 9.807 9.807 3,571 -0.12(-1.24%)
Jun 02, 2004 9.990 10.00 9.860 9.931 12,415 +0.12(+1.26%)
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.