Sweden Ishares MSCI ETF (NY: EWD )

45.38 USD +0.73 (+1.63%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 16.80 16.94 16.80 16.93 7,000 -0.03(-0.18%)
May 27, 2004 16.95 16.96 16.79 16.96 36,500 +0.37(+2.23%)
May 26, 2004 16.60 16.60 16.44 16.59 12,900 -0.01(-0.06%)
May 25, 2004 16.37 16.60 16.22 16.60 22,500 +0.27(+1.65%)
May 24, 2004 16.60 16.60 16.33 16.33 36,100 +0.11(+0.68%)
May 21, 2004 16.30 16.39 16.22 16.22 8,700 -0.07(-0.43%)
May 20, 2004 16.25 16.29 16.24 16.29 21,900 +0.11(+0.68%)
May 19, 2004 16.30 16.44 16.11 16.18 14,500 +0.21(+1.31%)
May 18, 2004 15.80 15.98 15.80 15.97 7,700 +0.22(+1.40%)
May 17, 2004 15.65 15.83 15.65 15.75 4,300 -0.17(-1.07%)
May 14, 2004 16.05 16.05 15.90 15.92 34,600 -0.01(-0.06%)
May 13, 2004 15.85 16.03 15.80 15.93 57,900 +0.16(+1.01%)
May 12, 2004 15.75 15.92 15.50 15.77 21,800 -0.02(-0.13%)
May 11, 2004 15.62 15.85 15.62 15.79 32,000 +0.21(+1.35%)
May 10, 2004 15.65 15.77 15.46 15.58 86,700 -0.68(-4.18%)
May 07, 2004 16.49 16.49 16.16 16.26 18,000 -0.43(-2.58%)
May 06, 2004 16.65 16.70 16.55 16.69 41,100 -0.45(-2.63%)
May 05, 2004 17.10 17.23 17.06 17.14 15,300 +0.25(+1.48%)
May 04, 2004 16.87 16.92 16.73 16.89 82,300 +0.39(+2.36%)
May 03, 2004 16.55 16.73 16.50 16.50 112,700 -0.08(-0.48%)
Apr 30, 2004 16.55 16.65 16.50 16.58 27,100 +0.08(+0.48%)
Apr 29, 2004 16.50 16.76 16.48 16.50 33,300 -0.18(-1.08%)
Apr 28, 2004 16.95 16.99 16.67 16.68 22,500 -0.44(-2.57%)
Apr 27, 2004 16.99 17.24 16.99 17.12 44,800 +0.13(+0.77%)
Apr 26, 2004 17.30 17.32 16.90 16.99 19,500 -0.20(-1.16%)
Apr 23, 2004 17.30 17.36 17.04 17.19 50,200 -0.31(-1.77%)
Apr 22, 2004 17.35 17.50 17.20 17.50 11,200 +0.40(+2.34%)
Apr 21, 2004 16.95 17.14 16.95 17.10 21,900 +0.02(+0.12%)
Apr 20, 2004 17.30 17.35 17.06 17.08 13,300 -0.08(-0.47%)
Apr 19, 2004 17.14 17.16 17.00 17.16 14,400 +0.13(+0.76%)
Apr 16, 2004 16.80 17.04 16.80 17.03 15,200 +0.21(+1.25%)
Apr 15, 2004 16.90 17.00 16.72 16.82 7,800 -0.13(-0.77%)
Apr 14, 2004 16.80 16.95 16.76 16.95 14,500 -0.13(-0.76%)
Apr 13, 2004 17.35 17.35 16.99 17.08 17,100 -0.36(-2.06%)
Apr 12, 2004 17.26 17.46 17.26 17.44 33,600 +0.20(+1.16%)
Apr 08, 2004 17.60 17.60 17.24 17.24 32,900 -0.16(-0.92%)
Apr 07, 2004 17.50 17.53 17.40 17.40 16,900 +0.15(+0.87%)
Apr 06, 2004 17.15 17.32 17.13 17.25 12,300 -0.05(-0.29%)
Apr 05, 2004 17.28 17.30 17.10 17.30 28,600 +0.13(+0.76%)
Apr 02, 2004 17.30 17.30 17.06 17.17 23,800 +0.00(+0.00%)
Apr 01, 2004 17.10 17.19 17.06 17.17 49,100 +0.53(+3.19%)
Mar 31, 2004 16.50 16.70 16.47 16.64 139,800 +0.25(+1.53%)
Mar 30, 2004 16.40 16.41 16.29 16.39 14,400 +0.04(+0.24%)
Mar 29, 2004 16.15 16.42 16.15 16.35 12,500 +0.29(+1.81%)
Mar 26, 2004 16.10 16.10 15.91 16.06 7,900 -0.11(-0.68%)
Mar 25, 2004 16.00 16.17 15.91 16.17 8,000 +0.45(+2.86%)
Mar 24, 2004 15.95 15.95 15.71 15.72 10,900 -0.37(-2.30%)
Mar 23, 2004 15.90 16.11 15.90 16.09 9,300 +0.32(+2.03%)
Mar 22, 2004 16.01 16.02 15.70 15.77 65,500 -0.41(-2.53%)
Mar 19, 2004 16.45 16.45 16.14 16.18 8,100 -0.35(-2.12%)
Mar 18, 2004 16.55 16.55 16.29 16.53 37,800 -0.02(-0.12%)
Mar 17, 2004 16.33 16.55 16.33 16.55 8,800 +0.39(+2.41%)
Mar 16, 2004 16.20 16.40 16.06 16.16 49,700 +0.12(+0.75%)
Mar 15, 2004 16.37 16.37 15.87 16.04 55,600 -0.38(-2.31%)
Mar 12, 2004 16.25 16.44 16.21 16.42 56,000 +0.14(+0.86%)
Mar 11, 2004 16.15 16.50 16.13 16.28 64,600 -0.45(-2.69%)
Mar 10, 2004 16.88 16.99 16.60 16.73 138,000 -0.40(-2.34%)
Mar 09, 2004 17.37 17.37 17.04 17.13 16,800 -0.35(-2.00%)
Mar 08, 2004 17.65 17.65 17.47 17.48 43,200 -0.12(-0.68%)
Mar 05, 2004 17.23 17.60 17.23 17.60 54,000 +0.41(+2.39%)
Mar 04, 2004 17.20 17.20 17.10 17.19 23,900 -0.05(-0.29%)
Mar 03, 2004 16.94 17.24 16.90 17.24 92,000 +0.31(+1.83%)
Mar 02, 2004 17.35 17.35 16.87 16.93 24,400 -0.25(-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.