Sweden Ishares MSCI ETF (NY: EWD )

48.75 USD +0.70 (+1.46%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 22.63 22.63 22.51 22.53 11,800 +0.03(+0.13%)
Sep 29, 2005 22.32 22.50 22.23 22.50 13,000 +0.40(+1.81%)
Sep 28, 2005 22.04 22.20 22.04 22.10 16,800 +0.09(+0.41%)
Sep 27, 2005 21.88 22.02 21.84 22.01 4,200 +0.15(+0.69%)
Sep 26, 2005 21.86 21.96 21.86 21.86 8,300 +0.10(+0.46%)
Sep 23, 2005 21.76 21.76 21.65 21.76 6,900 -0.09(-0.41%)
Sep 22, 2005 21.92 21.92 21.75 21.85 20,500 -0.01(-0.05%)
Sep 21, 2005 22.02 22.07 21.84 21.86 52,400 +0.00(+0.00%)
Sep 20, 2005 22.09 22.16 21.82 21.86 20,500 -0.11(-0.50%)
Sep 19, 2005 22.12 22.17 21.96 21.97 9,300 -0.28(-1.26%)
Sep 16, 2005 22.10 22.25 22.04 22.25 32,700 +0.32(+1.46%)
Sep 15, 2005 22.05 22.10 21.93 21.93 6,300 -0.17(-0.77%)
Sep 14, 2005 22.20 22.27 22.10 22.10 11,600 -0.05(-0.23%)
Sep 13, 2005 22.16 22.19 22.06 22.15 19,300 -0.10(-0.45%)
Sep 12, 2005 22.30 22.47 22.20 22.25 110,700 -0.25(-1.11%)
Sep 09, 2005 22.32 22.50 22.32 22.50 5,500 +0.37(+1.67%)
Sep 08, 2005 22.33 22.33 22.01 22.13 14,500 -0.20(-0.90%)
Sep 07, 2005 22.30 22.33 22.10 22.33 53,000 +0.03(+0.13%)
Sep 06, 2005 22.25 22.38 22.23 22.30 19,200 +0.15(+0.68%)
Sep 02, 2005 22.03 22.27 22.03 22.15 7,000 +0.13(+0.59%)
Sep 01, 2005 21.86 22.08 21.86 22.02 9,400 +0.20(+0.92%)
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%)
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.