Sweden Ishares MSCI ETF (NY: EWD )

32.95 -0.60 (-1.79%)
Official Closing Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 21.30 21.82 21.30 21.82 36,200 +0.57(+2.68%)
Aug 30, 2005 21.40 21.40 21.08 21.25 19,600 -0.19(-0.89%)
Aug 29, 2005 21.42 21.48 21.24 21.44 18,800 +0.20(+0.94%)
Aug 26, 2005 21.44 21.44 21.23 21.24 4,400 -0.20(-0.93%)
Aug 25, 2005 21.44 21.45 21.34 21.44 10,300 +0.00(+0.00%)
Aug 24, 2005 21.65 21.65 21.39 21.44 19,800 -0.27(-1.24%)
Aug 23, 2005 21.75 21.80 21.65 21.71 61,500 -0.14(-0.64%)
Aug 22, 2005 21.75 21.88 21.72 21.85 39,300 +0.13(+0.60%)
Aug 19, 2005 21.98 21.98 21.71 21.72 19,500 -0.17(-0.78%)
Aug 18, 2005 21.75 21.90 21.69 21.89 86,500 -0.14(-0.64%)
Aug 17, 2005 22.07 22.08 21.94 22.03 33,500 -0.12(-0.54%)
Aug 16, 2005 22.30 22.30 22.08 22.15 10,900 -0.32(-1.42%)
Aug 15, 2005 22.38 22.50 22.24 22.47 20,600 +0.00(+0.00%)
Aug 12, 2005 22.30 22.47 22.23 22.47 33,600 -0.16(-0.71%)
Aug 11, 2005 22.30 22.63 22.30 22.63 13,000 +0.43(+1.94%)
Aug 10, 2005 22.40 22.48 22.20 22.20 51,400 +0.07(+0.32%)
Aug 09, 2005 22.00 22.13 22.00 22.13 5,500 +0.11(+0.50%)
Aug 08, 2005 21.96 22.14 21.93 22.02 20,100 +0.08(+0.36%)
Aug 05, 2005 22.10 22.10 21.89 21.94 14,100 -0.11(-0.50%)
Aug 04, 2005 22.20 22.20 21.96 22.05 84,900 -0.03(-0.14%)
Aug 03, 2005 21.91 22.17 21.90 22.08 29,000 +0.18(+0.82%)
Aug 02, 2005 21.69 21.90 21.64 21.90 18,000 +0.33(+1.53%)
Aug 01, 2005 21.53 21.65 21.53 21.57 14,000 +0.18(+0.84%)
Jul 29, 2005 21.57 21.57 21.32 21.39 20,600 -0.23(-1.06%)
Jul 28, 2005 21.41 21.62 21.41 21.62 8,800 +0.33(+1.55%)
Jul 27, 2005 21.15 21.39 21.15 21.29 12,500 +0.17(+0.80%)
Jul 26, 2005 21.11 21.17 21.04 21.12 27,500 +0.01(+0.05%)
Jul 25, 2005 21.24 21.39 21.11 21.11 12,100 -0.24(-1.12%)
Jul 22, 2005 21.39 21.41 21.21 21.35 23,300 +0.06(+0.28%)
Jul 21, 2005 21.27 21.41 21.27 21.29 18,800 +0.29(+1.38%)
Jul 20, 2005 20.96 21.00 20.81 21.00 12,700 -0.10(-0.47%)
Jul 19, 2005 21.02 21.12 20.94 21.10 23,400 +0.08(+0.38%)
Jul 18, 2005 21.10 21.16 21.02 21.02 18,200 -0.06(-0.28%)
Jul 15, 2005 21.00 21.17 21.00 21.08 27,200 -0.15(-0.71%)
Jul 14, 2005 21.26 21.28 21.16 21.23 35,200 -0.03(-0.14%)
Jul 13, 2005 21.21 21.30 21.13 21.26 24,500 +0.10(+0.47%)
Jul 12, 2005 21.10 21.26 20.97 21.16 31,300 +0.36(+1.73%)
Jul 11, 2005 20.51 20.88 20.42 20.80 24,800 +0.44(+2.16%)
Jul 08, 2005 20.35 20.47 20.27 20.36 10,800 +0.10(+0.49%)
Jul 07, 2005 19.95 20.26 19.87 20.26 27,200 -0.10(-0.49%)
Jul 06, 2005 20.38 20.47 20.29 20.36 22,900 +0.01(+0.05%)
Jul 05, 2005 20.10 20.35 20.06 20.35 17,900 +0.24(+1.19%)
Jul 01, 2005 20.22 20.26 20.06 20.11 8,300 -0.09(-0.45%)
Jun 30, 2005 20.26 20.31 20.20 20.20 9,400 -0.10(-0.49%)
Jun 29, 2005 20.05 20.31 20.05 20.30 36,400 +0.05(+0.25%)
Jun 28, 2005 20.10 20.27 20.06 20.25 12,400 +0.14(+0.70%)
Jun 27, 2005 20.21 20.34 20.07 20.11 10,900 -0.15(-0.72%)
Jun 24, 2005 20.42 20.48 20.25 20.26 4,400 -0.07(-0.36%)
Jun 23, 2005 20.57 20.57 20.21 20.33 58,900 -0.16(-0.78%)
Jun 22, 2005 20.59 20.66 20.49 20.49 21,700 -0.15(-0.73%)
Jun 21, 2005 20.61 20.71 20.48 20.64 3,900 +0.08(+0.39%)
Jun 20, 2005 20.55 20.56 17.00 20.56 46,800 -0.25(-1.20%)
Jun 17, 2005 20.43 20.81 20.43 20.81 62,900 +0.51(+2.51%)
Jun 16, 2005 20.22 20.32 20.14 20.30 20,200 +0.07(+0.35%)
Jun 15, 2005 20.10 20.23 20.10 20.23 6,900 +0.20(+1.00%)
Jun 14, 2005 19.95 20.18 19.95 20.03 18,100 +0.13(+0.65%)
Jun 13, 2005 19.90 20.05 19.90 19.90 21,700 -0.30(-1.49%)
Jun 10, 2005 20.30 20.30 20.09 20.20 31,900 -0.13(-0.66%)
Jun 09, 2005 20.29 20.37 20.17 20.33 34,400 -0.04(-0.18%)
Jun 08, 2005 20.50 20.55 20.30 20.37 15,900 -0.02(-0.10%)
Jun 07, 2005 20.26 20.45 20.20 20.39 26,000 +0.17(+0.84%)
Jun 06, 2005 20.22 20.30 20.21 20.22 20,200 +0.11(+0.55%)
Jun 03, 2005 20.32 20.38 20.09 20.11 20,800 -0.21(-1.03%)
Jun 02, 2005 20.29 20.40 20.25 20.32 9,900 +0.07(+0.35%)
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.