Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 9.731 9.790 9.701 9.749 46,090 +0.05(+0.48%)
Apr 29, 2004 9.701 9.854 9.690 9.701 56,635 -0.11(-1.08%)
Apr 28, 2004 9.966 9.990 9.801 9.807 38,267 -0.26(-2.57%)
Apr 27, 2004 9.990 10.14 9.990 10.07 76,194 +0.08(+0.76%)
Apr 26, 2004 10.17 10.18 9.937 9.990 33,164 -0.12(-1.16%)
Apr 23, 2004 10.17 10.21 10.02 10.11 85,378 -0.18(-1.77%)
Apr 22, 2004 10.20 10.29 10.11 10.29 19,048 +0.24(+2.34%)
Apr 21, 2004 9.966 10.08 9.966 10.05 37,246 +0.01(+0.12%)
Apr 20, 2004 10.17 10.20 10.03 10.04 22,620 -0.05(-0.47%)
Apr 19, 2004 10.08 10.09 9.995 10.09 24,491 +0.08(+0.76%)
Apr 16, 2004 9.878 10.02 9.878 10.01 25,851 +0.12(+1.25%)
Apr 15, 2004 9.937 9.995 9.831 9.890 13,265 -0.08(-0.77%)
Apr 14, 2004 9.878 9.966 9.854 9.966 24,661 -0.08(-0.76%)
Apr 13, 2004 10.20 10.20 9.990 10.04 29,083 -0.21(-2.06%)
Apr 12, 2004 10.15 10.27 10.15 10.25 57,145 +0.12(+1.16%)
Apr 08, 2004 10.35 10.35 10.14 10.14 55,955 -0.09(-0.92%)
Apr 07, 2004 10.29 10.31 10.23 10.23 28,742 +0.09(+0.87%)
Apr 06, 2004 10.08 10.18 10.07 10.14 20,919 -0.03(-0.29%)
Apr 05, 2004 10.16 10.17 10.05 10.17 48,641 +0.08(+0.76%)
Apr 02, 2004 10.17 10.17 10.03 10.10 40,478 +0.00(+0.00%)
Apr 01, 2004 10.05 10.11 10.03 10.10 83,507 +0.31(+3.18%)
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%)
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.