Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10.34 10.43 10.34 10.42 11,372 -0.02(-0.18%)
May 27, 2004 10.43 10.44 10.33 10.44 59,298 +0.23(+2.23%)
May 26, 2004 10.22 10.22 10.12 10.21 20,957 -0.01(-0.06%)
May 25, 2004 10.08 10.22 9.984 10.22 36,553 +0.17(+1.65%)
May 24, 2004 10.22 10.22 10.05 10.05 58,648 +0.07(+0.68%)
May 21, 2004 10.03 10.09 9.984 9.984 14,134 -0.04(-0.43%)
May 20, 2004 10.00 10.03 9.996 10.03 35,579 +0.07(+0.68%)
May 19, 2004 10.03 10.12 9.916 9.959 23,556 +0.13(+1.31%)
May 18, 2004 9.725 9.836 9.725 9.830 12,509 +0.14(+1.40%)
May 17, 2004 9.633 9.744 9.633 9.695 6,985 -0.10(-1.07%)
May 14, 2004 9.879 9.879 9.787 9.799 56,211 -0.01(-0.06%)
May 13, 2004 9.756 9.867 9.725 9.805 94,065 +0.10(+1.01%)
May 12, 2004 9.695 9.799 9.541 9.707 35,416 -0.01(-0.13%)
May 11, 2004 9.615 9.756 9.615 9.719 51,987 +0.13(+1.35%)
May 10, 2004 9.633 9.707 9.516 9.590 140,854 -0.42(-4.18%)
May 07, 2004 10.15 10.15 9.947 10.01 29,243 -0.26(-2.58%)
May 06, 2004 10.25 10.28 10.19 10.27 66,771 -0.28(-2.63%)
May 05, 2004 10.53 10.61 10.50 10.55 24,856 +0.15(+1.48%)
May 04, 2004 10.38 10.41 10.30 10.40 133,706 +0.24(+2.36%)
May 03, 2004 10.19 10.30 10.16 10.16 183,094 -0.05(-0.48%)
Apr 30, 2004 10.19 10.25 10.16 10.21 44,027 +0.05(+0.49%)
Apr 29, 2004 10.16 10.32 10.14 10.16 54,099 -0.11(-1.08%)
Apr 28, 2004 10.43 10.46 10.26 10.27 36,553 -0.27(-2.57%)
Apr 27, 2004 10.46 10.61 10.46 10.54 72,782 +0.08(+0.77%)
Apr 26, 2004 10.65 10.66 10.40 10.46 31,680 -0.12(-1.16%)
Apr 23, 2004 10.65 10.69 10.49 10.58 81,555 -0.19(-1.77%)
Apr 22, 2004 10.68 10.77 10.59 10.77 18,195 +0.25(+2.34%)
Apr 21, 2004 10.43 10.55 10.43 10.53 35,579 +0.01(+0.12%)
Apr 20, 2004 10.65 10.68 10.50 10.51 21,607 -0.05(-0.47%)
Apr 19, 2004 10.55 10.56 10.46 10.56 23,394 +0.08(+0.76%)
Apr 16, 2004 10.34 10.49 10.34 10.48 24,694 +0.13(+1.25%)
Apr 15, 2004 10.40 10.46 10.29 10.35 12,672 -0.08(-0.77%)
Apr 14, 2004 10.34 10.43 10.32 10.43 23,556 -0.08(-0.76%)
Apr 13, 2004 10.68 10.68 10.46 10.51 27,780 -0.22(-2.06%)
Apr 12, 2004 10.62 10.75 10.62 10.73 54,587 +0.12(+1.16%)
Apr 08, 2004 10.83 10.83 10.61 10.61 53,449 -0.10(-0.92%)
Apr 07, 2004 10.77 10.79 10.71 10.71 27,456 +0.09(+0.87%)
Apr 06, 2004 10.56 10.66 10.54 10.62 19,982 -0.03(-0.29%)
Apr 05, 2004 10.64 10.65 10.53 10.65 46,464 +0.08(+0.76%)
Apr 02, 2004 10.65 10.65 10.50 10.57 38,665 +0.00(+0.00%)
Apr 01, 2004 10.53 10.58 10.50 10.57 79,768 +0.33(+3.18%)
Mar 31, 2004 10.16 10.28 10.14 10.24 227,121 +0.15(+1.53%)
Mar 30, 2004 10.09 10.10 10.03 10.09 23,394 +0.02(+0.24%)
Mar 29, 2004 9.941 10.11 9.941 10.06 20,307 +0.18(+1.81%)
Mar 26, 2004 9.910 9.910 9.793 9.885 12,834 -0.07(-0.68%)
Mar 25, 2004 9.848 9.953 9.793 9.953 12,996 +0.28(+2.86%)
Mar 24, 2004 9.818 9.818 9.670 9.676 17,708 -0.23(-2.30%)
Mar 23, 2004 9.787 9.916 9.787 9.904 15,108 +0.20(+2.03%)
Mar 22, 2004 9.855 9.861 9.664 9.707 106,412 -0.25(-2.53%)
Mar 19, 2004 10.13 10.13 9.935 9.959 13,159 -0.22(-2.12%)
Mar 18, 2004 10.19 10.19 10.03 10.17 61,410 -0.01(-0.12%)
Mar 17, 2004 10.05 10.19 10.05 10.19 14,296 +0.24(+2.41%)
Mar 16, 2004 9.972 10.09 9.885 9.947 80,743 +0.07(+0.75%)
Mar 15, 2004 10.08 10.08 9.768 9.873 90,328 -0.23(-2.31%)
Mar 12, 2004 10.00 10.12 9.978 10.11 90,978 +0.09(+0.86%)
Mar 11, 2004 9.941 10.16 9.928 10.02 104,950 -0.28(-2.69%)
Mar 10, 2004 10.39 10.46 10.22 10.30 224,197 -0.25(-2.33%)
Mar 09, 2004 10.69 10.69 10.49 10.54 27,293 -0.22(-2.00%)
Mar 08, 2004 10.86 10.86 10.75 10.76 70,183 -0.07(-0.68%)
Mar 05, 2004 10.61 10.83 10.61 10.83 87,729 +0.25(+2.39%)
Mar 04, 2004 10.59 10.59 10.53 10.58 38,828 -0.03(-0.29%)
Mar 03, 2004 10.43 10.61 10.40 10.61 149,464 +0.19(+1.83%)
Mar 02, 2004 10.68 10.68 10.38 10.42 39,640 -0.15(-1.46%)
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.