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 (%)
Dec 31, 2004 12.99 13.01 12.90 12.90 14,459 -0.06(-0.43%)
Dec 30, 2004 13.08 13.08 12.96 12.96 29,892 -0.07(-0.57%)
Dec 29, 2004 13.08 13.08 12.93 13.03 46,139 +0.01(+0.05%)
Dec 28, 2004 13.04 13.05 12.99 13.02 77,169 +0.02(+0.14%)
Dec 27, 2004 12.96 13.01 12.91 13.01 22,907 +0.14(+1.10%)
Dec 23, 2004 12.86 12.86 12.75 12.86 18,033 -0.01(-0.05%)
Dec 22, 2004 12.90 12.91 12.79 12.87 25,019 +0.02(+0.14%)
Dec 21, 2004 12.83 12.86 12.77 12.85 101,051 +0.05(+0.39%)
Dec 20, 2004 12.74 12.81 12.74 12.80 38,665 +0.25(+1.99%)
Dec 17, 2004 12.58 12.58 12.46 12.55 53,287 -0.18(-1.38%)
Dec 16, 2004 12.69 12.81 12.56 12.73 39,478 -0.14(-1.05%)
Dec 15, 2004 12.73 12.89 12.72 12.86 44,839 +0.10(+0.77%)
Dec 14, 2004 12.74 12.77 12.68 12.77 46,951 +0.02(+0.19%)
Dec 13, 2004 12.66 12.80 12.64 12.74 66,121 +0.18(+1.42%)
Dec 10, 2004 12.62 12.65 12.47 12.56 114,535 -0.12(-0.92%)
Dec 09, 2004 12.73 12.80 12.49 12.68 96,014 -0.24(-1.86%)
Dec 08, 2004 12.93 12.98 12.73 12.92 150,277 -0.13(-0.99%)
Dec 07, 2004 13.09 13.15 13.04 13.05 53,125 +0.02(+0.19%)
Dec 06, 2004 13.11 13.14 12.96 13.02 50,363 -0.05(-0.38%)
Dec 03, 2004 13.11 13.15 12.95 13.07 75,869 -0.02(-0.19%)
Dec 02, 2004 13.11 13.28 13.06 13.10 154,988 +0.06(+0.47%)
Dec 01, 2004 12.86 13.10 12.86 13.04 177,083 +0.02(+0.14%)
Nov 30, 2004 13.11 13.14 12.96 13.02 77,006 -0.09(-0.70%)
Nov 29, 2004 13.02 13.17 12.94 13.11 147,027 +0.22(+1.67%)
Nov 26, 2004 12.71 12.93 12.69 12.90 34,604 +0.25(+1.95%)
Nov 24, 2004 12.74 12.74 12.57 12.65 41,427 +0.17(+1.33%)
Nov 23, 2004 12.54 12.59 12.48 12.48 65,959 +0.00(+0.00%)
Nov 22, 2004 12.42 12.49 12.32 12.48 72,620 +0.10(+0.85%)
Nov 19, 2004 12.62 12.66 12.37 12.38 71,645 -0.11(-0.89%)
Nov 18, 2004 12.57 12.59 12.45 12.49 33,142 -0.06(-0.49%)
Nov 17, 2004 12.68 12.74 12.53 12.55 51,987 +0.08(+0.64%)
Nov 16, 2004 12.62 12.76 12.35 12.47 152,551 -0.27(-2.13%)
Nov 15, 2004 12.62 12.82 12.62 12.74 279,759 +0.11(+0.88%)
Nov 12, 2004 12.40 12.67 12.32 12.63 378,860 +0.33(+2.70%)
Nov 11, 2004 12.11 12.30 12.09 12.30 165,386 +0.29(+2.41%)
Nov 10, 2004 11.99 12.05 11.97 12.01 29,568 +0.10(+0.88%)
Nov 09, 2004 11.92 11.94 11.87 11.90 47,276 -0.01(-0.05%)
Nov 08, 2004 11.90 11.94 11.86 11.91 35,091 +0.01(+0.10%)
Nov 05, 2004 11.73 11.94 11.73 11.90 57,349 +0.06(+0.52%)
Nov 04, 2004 11.79 11.85 11.78 11.84 36,878 +0.05(+0.42%)
Nov 03, 2004 11.70 11.79 11.70 11.79 28,593 +0.25(+2.13%)
Nov 02, 2004 11.60 11.70 11.49 11.54 100,076 +0.06(+0.48%)
Nov 01, 2004 11.42 11.53 11.42 11.49 36,228 +0.06(+0.48%)
Oct 29, 2004 11.45 11.46 11.34 11.43 9,747 -0.07(-0.59%)
Oct 28, 2004 11.30 11.50 11.30 11.50 115,185 +0.05(+0.43%)
Oct 27, 2004 11.39 11.52 11.38 11.45 102,675 +0.14(+1.20%)
Oct 26, 2004 11.17 11.33 11.15 11.31 34,766 +0.18(+1.60%)
Oct 25, 2004 11.11 11.20 11.10 11.13 114,210 +0.01(+0.11%)
Oct 22, 2004 11.28 11.37 11.11 11.12 29,080 -0.30(-2.64%)
Oct 21, 2004 11.46 11.46 11.33 11.42 21,282 -0.06(-0.54%)
Oct 20, 2004 11.39 11.49 11.39 11.49 15,758 -0.04(-0.32%)
Oct 19, 2004 11.47 11.57 11.46 11.52 26,156 +0.07(+0.65%)
Oct 18, 2004 11.45 11.45 11.36 11.45 18,195 +0.12(+1.09%)
Oct 15, 2004 11.23 11.38 11.23 11.33 34,279 +0.07(+0.66%)
Oct 14, 2004 11.33 11.33 11.21 11.25 41,590 -0.09(-0.76%)
Oct 13, 2004 11.57 11.58 11.33 11.34 53,937 -0.14(-1.18%)
Oct 12, 2004 11.63 11.63 11.31 11.47 39,478 -0.15(-1.32%)
Oct 11, 2004 11.60 11.66 11.55 11.63 29,080 +0.02(+0.21%)
Oct 08, 2004 11.52 11.61 11.51 11.60 16,246 +0.00(+0.00%)
Oct 07, 2004 11.66 11.66 11.56 11.60 88,379 +0.02(+0.16%)
Oct 06, 2004 11.57 11.71 11.55 11.58 54,749 -0.06(-0.48%)
Oct 05, 2004 11.58 11.70 11.50 11.64 426,624 +0.10(+0.85%)
Oct 04, 2004 11.39 11.58 11.39 11.54 62,385 +0.09(+0.81%)
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.