Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 14.16 14.09 13.94 13.99 143,544 -0.19(-1.33%)
Feb 27, 2006 14.19 14.21 14.15 14.18 250,353 -0.01(-0.08%)
Feb 24, 2006 14.11 14.22 14.09 14.19 326,547 +0.02(+0.12%)
Feb 23, 2006 14.21 14.22 14.11 14.17 187,594 -0.05(-0.33%)
Feb 22, 2006 14.08 14.22 14.07 14.22 122,965 +0.16(+1.17%)
Feb 21, 2006 14.11 14.12 14.00 14.05 69,561 +0.08(+0.59%)
Feb 17, 2006 14.01 14.03 13.93 13.97 61,737 -0.01(-0.08%)
Feb 16, 2006 13.91 13.98 13.86 13.98 76,024 +0.05(+0.34%)
Feb 15, 2006 13.96 13.99 13.88 13.93 120,414 +0.01(+0.04%)
Feb 14, 2006 13.85 13.93 13.74 13.93 93,882 +0.19(+1.37%)
Feb 13, 2006 13.78 13.79 13.71 13.74 140,653 -0.12(-0.89%)
Feb 10, 2006 14.05 14.05 13.78 13.86 162,083 -0.11(-0.76%)
Feb 09, 2006 13.99 14.02 13.93 13.97 91,841 +0.10(+0.72%)
Feb 08, 2006 13.76 13.87 13.76 13.87 144,055 +0.18(+1.29%)
Feb 07, 2006 13.81 13.81 13.66 13.69 94,562 -0.15(-1.07%)
Feb 06, 2006 13.85 13.90 13.82 13.84 117,693 -0.05(-0.38%)
Feb 03, 2006 13.88 13.93 13.82 13.89 143,544 -0.19(-1.38%)
Feb 02, 2006 14.02 14.12 14.02 14.09 183,342 +0.01(+0.04%)
Feb 01, 2006 14.11 14.17 14.05 14.08 154,089 -0.07(-0.50%)
Jan 31, 2006 13.96 14.18 13.90 14.15 204,262 +0.19(+1.39%)
Jan 30, 2006 13.95 14.02 13.95 13.96 123,475 +0.03(+0.21%)
Jan 27, 2006 14.05 14.05 13.88 13.93 1,811,318 +0.06(+0.42%)
Jan 26, 2006 13.82 13.92 13.80 13.87 78,235 +0.16(+1.20%)
Jan 25, 2006 13.70 13.80 13.67 13.71 375,699 -0.04(-0.26%)
Jan 24, 2006 13.74 13.74 13.65 13.74 59,016 -0.06(-0.47%)
Jan 23, 2006 13.61 13.83 13.60 13.81 98,984 +0.39(+2.89%)
Jan 20, 2006 13.59 13.65 13.41 13.42 86,909 -0.21(-1.51%)
Jan 19, 2006 13.52 13.63 13.52 13.62 272,123 +0.05(+0.35%)
Jan 18, 2006 13.61 13.65 13.44 13.58 283,007 -0.21(-1.54%)
Jan 17, 2006 13.76 13.79 13.70 13.79 60,037 -0.11(-0.76%)
Jan 13, 2006 13.80 13.91 13.80 13.89 70,411 +0.01(+0.08%)
Jan 12, 2006 13.91 13.96 13.83 13.88 139,973 -0.19(-1.38%)
Jan 11, 2006 13.91 14.08 13.91 14.08 105,617 +0.17(+1.23%)
Jan 10, 2006 13.86 13.92 13.75 13.91 252,564 -0.16(-1.17%)
Jan 09, 2006 13.99 14.07 13.98 14.07 211,405 -0.01(-0.08%)
Jan 06, 2006 14.05 14.11 13.96 14.08 218,208 +0.15(+1.05%)
Jan 05, 2006 13.93 13.93 13.88 13.93 136,911 -0.02(-0.13%)
Jan 04, 2006 13.89 13.99 13.85 13.95 184,363 +0.07(+0.51%)
Jan 03, 2006 13.50 13.88 13.50 13.88 151,198 +0.54(+4.01%)
Dec 30, 2005 13.34 13.41 13.29 13.35 102,046 +0.00(+0.00%)
Dec 29, 2005 13.39 13.40 13.34 13.35 24,320 +0.04(+0.31%)
Dec 28, 2005 13.32 13.43 13.29 13.31 56,635 +0.06(+0.44%)
Dec 27, 2005 13.34 13.34 13.25 13.25 44,049 -0.02(-0.18%)
Dec 23, 2005 13.16 13.27 13.11 13.27 70,071 -0.14(-1.01%)
Dec 22, 2005 13.41 13.45 13.38 13.41 21,939 +0.05(+0.40%)
Dec 21, 2005 13.36 13.40 13.32 13.35 57,485 +0.02(+0.13%)
Dec 20, 2005 13.38 13.43 13.29 13.34 28,913 -0.12(-0.87%)
Dec 19, 2005 13.44 13.52 13.44 13.45 101,365 +0.08(+0.57%)
Dec 16, 2005 13.38 13.46 13.35 13.38 99,324 +0.09(+0.71%)
Dec 15, 2005 13.42 13.42 13.21 13.28 67,350 -0.18(-1.31%)
Dec 14, 2005 13.45 13.47 13.38 13.46 70,241 -0.06(-0.48%)
Dec 13, 2005 13.41 13.53 13.34 13.52 53,234 +0.06(+0.48%)
Dec 12, 2005 13.44 13.46 13.37 13.46 78,915 +0.13(+0.97%)
Dec 09, 2005 13.24 13.37 13.24 13.33 78,405 +0.05(+0.35%)
Dec 08, 2005 13.26 13.35 13.18 13.28 111,740 +0.12(+0.94%)
Dec 07, 2005 13.24 13.24 13.09 13.16 251,373 -0.11(-0.80%)
Dec 06, 2005 13.26 13.35 13.24 13.26 145,925 +0.21(+1.58%)
Dec 05, 2005 13.11 13.12 12.98 13.06 106,468 -0.02(-0.18%)
Dec 02, 2005 12.99 13.09 12.99 13.08 37,586 +0.15(+1.18%)
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.