Sweden Ishares MSCI ETF (NY: EWD )

41.80 -0.18 (-0.43%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.701 9.819 9.684 9.784 237,767 +0.15(+1.53%)
Mar 30, 2004 9.643 9.649 9.578 9.637 24,491 +0.02(+0.24%)
Mar 29, 2004 9.496 9.654 9.496 9.613 21,259 +0.17(+1.81%)
Mar 26, 2004 9.466 9.466 9.355 9.443 13,436 -0.06(-0.68%)
Mar 25, 2004 9.408 9.507 9.355 9.507 13,606 +0.26(+2.86%)
Mar 24, 2004 9.378 9.378 9.237 9.243 18,538 -0.22(-2.30%)
Mar 23, 2004 9.349 9.472 9.349 9.460 15,817 +0.19(+2.03%)
Mar 22, 2004 9.413 9.419 9.231 9.272 111,400 -0.24(-2.53%)
Mar 19, 2004 9.672 9.672 9.490 9.513 13,776 -0.21(-2.12%)
Mar 18, 2004 9.731 9.731 9.578 9.719 64,289 -0.01(-0.12%)
Mar 17, 2004 9.602 9.731 9.602 9.731 14,966 +0.23(+2.41%)
Mar 16, 2004 9.525 9.643 9.443 9.502 84,528 +0.07(+0.75%)
Mar 15, 2004 9.625 9.625 9.331 9.431 94,562 -0.22(-2.31%)
Mar 12, 2004 9.555 9.666 9.531 9.654 95,243 +0.08(+0.86%)
Mar 11, 2004 9.496 9.701 9.484 9.572 109,869 -0.26(-2.69%)
Mar 10, 2004 9.925 9.990 9.760 9.837 234,706 -0.24(-2.33%)
Mar 09, 2004 10.21 10.21 10.02 10.07 28,572 -0.21(-2.00%)
Mar 08, 2004 10.38 10.38 10.27 10.28 73,473 -0.07(-0.68%)
Mar 05, 2004 10.13 10.35 10.13 10.35 91,841 +0.24(+2.39%)
Mar 04, 2004 10.11 10.11 10.05 10.11 40,648 -0.03(-0.29%)
Mar 03, 2004 9.960 10.14 9.937 10.14 156,470 +0.18(+1.83%)
Mar 02, 2004 10.20 10.20 9.919 9.954 41,498 -0.15(-1.46%)
Mar 01, 2004 10.11 10.17 10.03 10.10 31,124 +0.09(+0.88%)
Feb 27, 2004 10.03 10.12 9.919 10.01 168,546 +0.02(+0.18%)
Feb 26, 2004 9.878 9.995 9.878 9.995 29,763 -0.02(-0.23%)
Feb 25, 2004 10.05 10.08 9.937 10.02 47,281 -0.07(-0.70%)
Feb 24, 2004 10.11 10.14 9.972 10.09 23,470 -0.12(-1.21%)
Feb 23, 2004 10.35 10.57 10.15 10.21 67,860 +0.10(+0.99%)
Feb 20, 2004 10.37 10.37 9.995 10.11 91,841 -0.31(-2.99%)
Feb 19, 2004 10.48 10.48 10.37 10.42 72,622 +0.14(+1.31%)
Feb 18, 2004 10.32 10.44 10.22 10.29 89,800 -0.12(-1.19%)
Feb 17, 2004 10.47 10.47 10.38 10.41 57,656 +0.24(+2.37%)
Feb 13, 2004 10.40 10.40 10.15 10.17 72,622 -0.13(-1.26%)
Feb 12, 2004 10.41 10.42 10.29 10.30 97,624 -0.20(-1.90%)
Feb 11, 2004 10.41 10.63 10.35 10.50 187,424 +0.11(+1.08%)
Feb 10, 2004 10.35 10.44 10.29 10.39 188,615 +0.21(+2.08%)
Feb 09, 2004 10.25 10.29 10.17 10.18 300,355 +0.09(+0.87%)
Feb 06, 2004 10.05 10.19 10.05 10.09 112,931 +0.44(+4.57%)
Feb 05, 2004 9.672 9.672 9.537 9.649 30,953 +0.15(+1.61%)
Feb 04, 2004 9.555 9.555 9.466 9.496 14,966 -0.06(-0.68%)
Feb 03, 2004 9.437 9.584 9.437 9.560 114,291 +0.06(+0.62%)
Feb 02, 2004 9.584 9.584 9.466 9.502 149,157 -0.05(-0.49%)
Jan 30, 2004 9.525 9.549 9.443 9.549 92,011 +0.15(+1.56%)
Jan 29, 2004 9.349 9.413 9.172 9.402 101,025 +0.05(+0.57%)
Jan 28, 2004 9.701 9.731 9.349 9.349 77,384 -0.32(-3.34%)
Jan 27, 2004 9.754 9.754 9.649 9.672 45,920 +0.04(+0.43%)
Jan 26, 2004 9.731 9.731 9.572 9.631 73,133 +0.02(+0.18%)
Jan 23, 2004 9.790 9.790 9.613 9.613 17,177 -0.15(-1.51%)
Jan 22, 2004 9.848 9.872 9.707 9.760 71,262 -0.01(-0.12%)
Jan 21, 2004 9.613 9.772 9.578 9.772 19,388 +0.15(+1.59%)
Jan 20, 2004 9.701 9.701 9.555 9.619 23,980 +0.12(+1.24%)
Jan 16, 2004 9.408 9.502 9.384 9.502 16,667 -0.04(-0.43%)
Jan 15, 2004 9.549 9.555 9.455 9.543 26,531 +0.01(+0.06%)
Jan 14, 2004 9.543 9.555 9.478 9.537 23,640 +0.00(+0.00%)
Jan 13, 2004 9.654 9.678 9.437 9.537 54,934 -0.06(-0.67%)
Jan 12, 2004 9.549 9.643 9.513 9.602 26,872 +0.09(+0.93%)
Jan 09, 2004 9.466 9.549 9.466 9.513 15,647 +0.07(+0.75%)
Jan 08, 2004 9.349 9.496 9.313 9.443 27,892 +0.32(+3.48%)
Jan 07, 2004 9.272 9.272 9.084 9.125 22,450 -0.24(-2.57%)
Jan 06, 2004 9.378 9.378 9.272 9.366 13,776 +0.02(+0.19%)
Jan 05, 2004 9.360 9.372 9.272 9.349 31,464 +0.15(+1.66%)
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.