Sweden Ishares MSCI ETF (NY: EWD )

40.15 -0.81 (-1.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 15.97 15.99 15.84 15.86 161,974 -0.22(-1.38%)
Mar 30, 2006 16.07 16.14 16.00 16.08 666,905 +0.16(+1.01%)
Mar 29, 2006 15.65 15.92 15.65 15.92 275,535 +0.21(+1.33%)
Mar 28, 2006 15.86 15.91 15.67 15.71 280,246 -0.15(-0.93%)
Mar 27, 2006 15.95 15.95 15.81 15.86 452,943 -0.11(-0.69%)
Mar 24, 2006 15.85 15.97 15.79 15.97 174,484 +0.15(+0.93%)
Mar 23, 2006 15.91 15.92 15.75 15.82 307,215 -0.06(-0.39%)
Mar 22, 2006 15.78 15.88 15.72 15.88 284,795 +0.20(+1.30%)
Mar 21, 2006 15.77 15.81 15.64 15.68 292,431 -0.14(-0.86%)
Mar 20, 2006 15.91 15.91 15.76 15.81 384,872 +0.06(+0.35%)
Mar 17, 2006 15.70 15.78 15.60 15.76 87,891 +0.18(+1.15%)
Mar 16, 2006 15.54 15.63 15.45 15.58 197,391 +0.17(+1.08%)
Mar 15, 2006 15.32 15.43 15.22 15.41 105,925 +0.23(+1.50%)
Mar 14, 2006 15.03 15.20 15.03 15.19 150,602 +0.17(+1.11%)
Mar 13, 2006 14.99 15.04 14.94 15.02 396,569 +0.14(+0.91%)
Mar 10, 2006 14.82 14.91 14.75 14.88 319,724 +0.12(+0.79%)
Mar 09, 2006 14.83 14.88 14.75 14.77 78,306 +0.01(+0.04%)
Mar 08, 2006 14.65 14.78 14.61 14.76 42,727 +0.05(+0.34%)
Mar 07, 2006 14.79 14.79 14.68 14.71 109,174 -0.31(-2.09%)
Mar 06, 2006 15.11 15.11 14.95 15.03 147,190 -0.02(-0.16%)
Mar 03, 2006 15.00 15.11 14.90 15.05 130,781 +0.07(+0.45%)
Mar 02, 2006 14.80 14.98 14.76 14.98 79,606 +0.18(+1.25%)
Mar 01, 2006 14.80 14.82 14.74 14.80 34,766 +0.15(+1.05%)
Feb 28, 2006 14.82 14.75 14.59 14.64 137,117 -0.20(-1.33%)
Feb 27, 2006 14.86 14.88 14.81 14.84 239,143 -0.01(-0.08%)
Feb 24, 2006 14.77 14.88 14.75 14.85 311,926 +0.02(+0.12%)
Feb 23, 2006 14.87 14.88 14.77 14.83 179,195 -0.05(-0.33%)
Feb 22, 2006 14.74 14.88 14.73 14.88 117,459 +0.17(+1.17%)
Feb 21, 2006 14.77 14.79 14.66 14.71 66,446 +0.09(+0.59%)
Feb 17, 2006 14.67 14.69 14.59 14.62 58,973 -0.01(-0.08%)
Feb 16, 2006 14.56 14.64 14.51 14.64 72,620 +0.05(+0.34%)
Feb 15, 2006 14.62 14.65 14.53 14.59 115,022 +0.01(+0.04%)
Feb 14, 2006 14.50 14.58 14.38 14.58 89,678 +0.20(+1.37%)
Feb 13, 2006 14.43 14.43 14.35 14.38 134,355 -0.13(-0.89%)
Feb 10, 2006 14.71 14.71 14.43 14.51 154,826 -0.11(-0.76%)
Feb 09, 2006 14.65 14.68 14.58 14.62 87,729 +0.10(+0.72%)
Feb 08, 2006 14.40 14.52 14.40 14.52 137,605 +0.19(+1.29%)
Feb 07, 2006 14.46 14.46 14.30 14.34 90,328 -0.15(-1.07%)
Feb 06, 2006 14.50 14.55 14.46 14.49 112,423 -0.06(-0.38%)
Feb 03, 2006 14.53 14.59 14.46 14.54 137,117 -0.20(-1.38%)
Feb 02, 2006 14.68 14.78 14.68 14.75 175,133 +0.01(+0.04%)
Feb 01, 2006 14.77 14.83 14.71 14.74 147,190 -0.07(-0.50%)
Jan 31, 2006 14.62 14.85 14.55 14.82 195,116 +0.20(+1.39%)
Jan 30, 2006 14.60 14.67 14.60 14.61 117,947 +0.03(+0.21%)
Jan 27, 2006 14.71 14.71 14.53 14.58 1,730,218 +0.06(+0.42%)
Jan 26, 2006 14.46 14.57 14.45 14.52 74,732 +0.17(+1.20%)
Jan 25, 2006 14.34 14.45 14.31 14.35 358,878 -0.04(-0.26%)
Jan 24, 2006 14.38 14.38 14.29 14.38 56,374 -0.07(-0.47%)
Jan 23, 2006 14.24 14.48 14.24 14.45 94,552 +0.41(+2.89%)
Jan 20, 2006 14.23 14.29 14.03 14.05 83,017 -0.22(-1.51%)
Jan 19, 2006 14.15 14.27 14.15 14.26 259,938 +0.05(+0.35%)
Jan 18, 2006 14.25 14.29 14.07 14.21 270,336 -0.22(-1.54%)
Jan 17, 2006 14.40 14.44 14.34 14.43 57,349 -0.11(-0.76%)
Jan 13, 2006 14.45 14.56 14.45 14.54 67,259 +0.01(+0.09%)
Jan 12, 2006 14.56 14.62 14.48 14.53 133,706 -0.20(-1.38%)
Jan 11, 2006 14.56 14.74 14.56 14.74 100,888 +0.18(+1.23%)
Jan 10, 2006 14.51 14.58 14.39 14.56 241,255 -0.17(-1.17%)
Jan 09, 2006 14.65 14.73 14.64 14.73 201,940 -0.01(-0.08%)
Jan 06, 2006 14.71 14.77 14.62 14.74 208,438 +0.15(+1.05%)
Jan 05, 2006 14.59 14.59 14.53 14.59 130,781 -0.02(-0.13%)
Jan 04, 2006 14.54 14.64 14.50 14.61 176,108 +0.07(+0.51%)
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.