Sweden Ishares MSCI ETF (NY: EWD )

47.71 USD +0.11 (+0.23%)
Streaming Delayed Price Updated: 11:45 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 20.60 20.62 20.41 20.41 31,100 -0.26(-1.26%)
May 27, 2005 20.65 20.75 20.52 20.67 9,100 +0.15(+0.73%)
May 26, 2005 20.45 20.59 20.45 20.52 3,600 -0.05(-0.24%)
May 25, 2005 20.62 20.66 20.32 20.57 17,300 +0.05(+0.24%)
May 24, 2005 20.53 20.58 20.51 20.52 13,000 +0.04(+0.20%)
May 23, 2005 20.44 20.58 20.31 20.48 11,200 +0.02(+0.10%)
May 20, 2005 20.56 20.56 20.40 20.46 4,900 -0.02(-0.10%)
May 19, 2005 20.58 20.62 20.41 20.48 7,800 +0.06(+0.29%)
May 18, 2005 20.36 20.50 20.29 20.42 11,500 +0.18(+0.89%)
May 17, 2005 19.90 20.30 19.90 20.24 20,800 +0.04(+0.20%)
May 16, 2005 20.11 20.29 20.02 20.20 38,400 +0.09(+0.45%)
May 13, 2005 20.05 20.20 19.95 20.11 17,900 +0.06(+0.30%)
May 12, 2005 20.22 20.22 20.00 20.05 7,800 -0.08(-0.40%)
May 11, 2005 20.02 20.16 20.02 20.13 1,900 +0.03(+0.15%)
May 10, 2005 20.34 20.34 20.09 20.10 8,200 -0.26(-1.28%)
May 09, 2005 20.37 20.44 20.36 20.36 40,400 +0.02(+0.10%)
May 06, 2005 20.24 20.34 20.22 20.34 16,700 +0.10(+0.49%)
May 05, 2005 20.37 20.69 20.24 20.24 51,200 -0.13(-0.64%)
May 04, 2005 20.12 20.40 20.12 20.37 9,200 +0.34(+1.70%)
May 03, 2005 19.98 20.13 19.93 20.03 63,700 +0.03(+0.15%)
May 02, 2005 20.00 20.06 19.97 20.00 14,200 -0.07(-0.35%)
Apr 29, 2005 20.00 20.14 19.89 20.07 11,500 +0.29(+1.47%)
Apr 28, 2005 19.85 20.26 19.78 19.78 39,900 -0.60(-2.94%)
Apr 27, 2005 20.45 20.45 20.28 20.38 24,800 -0.40(-1.92%)
Apr 26, 2005 20.70 20.93 20.70 20.78 27,300 -0.27(-1.28%)
Apr 25, 2005 21.01 21.14 20.93 21.05 34,400 +0.06(+0.29%)
Apr 22, 2005 21.18 21.20 20.98 20.99 33,800 +0.15(+0.72%)
Apr 21, 2005 20.84 20.94 20.71 20.84 35,800 +0.41(+2.01%)
Apr 20, 2005 20.66 20.71 20.41 20.43 4,300 -0.13(-0.63%)
Apr 19, 2005 20.50 20.67 20.50 20.56 27,200 +0.14(+0.69%)
Apr 18, 2005 20.34 20.57 20.32 20.42 49,300 -0.06(-0.29%)
Apr 15, 2005 20.69 20.69 20.40 20.48 69,600 -0.29(-1.40%)
Apr 14, 2005 20.84 20.84 20.71 20.77 14,300 -0.05(-0.24%)
Apr 13, 2005 20.84 20.96 20.82 20.82 16,100 -0.31(-1.47%)
Apr 12, 2005 20.96 21.13 20.65 21.13 21,300 +0.12(+0.57%)
Apr 11, 2005 20.90 21.14 20.89 21.01 43,700 +0.33(+1.60%)
Apr 08, 2005 20.80 20.89 20.67 20.68 15,000 +0.02(+0.10%)
Apr 07, 2005 20.72 20.84 20.63 20.66 19,000 -0.06(-0.29%)
Apr 06, 2005 20.59 20.83 20.55 20.72 26,700 +0.25(+1.22%)
Apr 05, 2005 20.34 20.54 20.34 20.47 4,300 +0.17(+0.84%)
Apr 04, 2005 20.30 20.32 20.13 20.30 39,900 -0.10(-0.49%)
Apr 01, 2005 20.52 20.60 20.31 20.40 36,700 +0.05(+0.25%)
Mar 31, 2005 20.40 20.58 20.34 20.35 26,900 -0.17(-0.83%)
Mar 30, 2005 20.27 20.55 20.27 20.52 9,900 +0.25(+1.23%)
Mar 29, 2005 20.25 20.37 20.25 20.27 39,600 -0.12(-0.59%)
Mar 28, 2005 20.31 20.46 19.66 20.39 33,700 -0.17(-0.83%)
Mar 24, 2005 20.63 20.66 20.55 20.56 7,100 +0.08(+0.39%)
Mar 23, 2005 20.48 20.55 20.43 20.48 55,200 -0.08(-0.39%)
Mar 22, 2005 20.64 20.87 20.50 20.56 30,000 -0.08(-0.39%)
Mar 21, 2005 20.73 20.73 20.51 20.64 19,500 -0.19(-0.91%)
Mar 18, 2005 21.13 21.14 20.83 20.83 32,200 -0.37(-1.75%)
Mar 17, 2005 21.02 21.21 21.01 21.20 43,900 +0.15(+0.71%)
Mar 16, 2005 21.29 21.30 21.04 21.05 23,100 -0.25(-1.17%)
Mar 15, 2005 21.33 21.45 21.30 21.30 12,800 +0.03(+0.14%)
Mar 14, 2005 21.40 21.44 21.25 21.27 36,000 -0.23(-1.07%)
Mar 11, 2005 21.52 21.53 21.50 21.50 31,900 +0.09(+0.42%)
Mar 10, 2005 21.44 21.49 21.29 21.41 39,200 -0.12(-0.56%)
Mar 09, 2005 21.42 21.60 21.42 21.53 26,700 +0.11(+0.51%)
Mar 08, 2005 21.65 21.70 21.41 21.42 34,800 -0.12(-0.56%)
Mar 07, 2005 21.60 21.71 21.41 21.54 44,800 -0.18(-0.83%)
Mar 04, 2005 21.25 21.78 21.25 21.72 112,400 +0.55(+2.60%)
Mar 03, 2005 21.18 21.27 21.06 21.17 22,700 +0.09(+0.43%)
Mar 02, 2005 20.99 21.10 20.86 21.08 62,000 -0.02(-0.09%)
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.