Sweden Ishares MSCI ETF (NY: EWD )

41.58 -0.40 (-0.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 16.89 17.06 16.85 16.96 393,898 +0.09(+0.52%)
Oct 30, 2006 16.88 16.93 16.76 16.87 192,867 -0.06(-0.35%)
Oct 27, 2006 17.13 17.13 16.91 16.93 511,081 -0.26(-1.50%)
Oct 26, 2006 17.21 17.21 16.99 17.19 291,171 +0.13(+0.76%)
Oct 25, 2006 17.02 17.09 16.93 17.06 223,481 +0.15(+0.87%)
Oct 24, 2006 16.89 16.94 16.82 16.92 104,597 -0.04(-0.21%)
Oct 23, 2006 16.83 16.97 16.76 16.95 262,088 +0.02(+0.10%)
Oct 20, 2006 16.86 16.93 16.77 16.93 147,626 +0.17(+1.02%)
Oct 19, 2006 16.64 16.79 16.64 16.76 58,506 +0.18(+1.06%)
Oct 18, 2006 16.64 16.64 16.47 16.59 179,431 +0.04(+0.21%)
Oct 17, 2006 16.59 16.59 16.40 16.55 245,250 -0.17(-1.02%)
Oct 16, 2006 16.51 16.73 16.51 16.72 539,824 +0.05(+0.32%)
Oct 13, 2006 16.69 16.70 16.56 16.67 316,853 -0.14(-0.84%)
Oct 12, 2006 16.72 16.82 16.61 16.81 365,835 +0.33(+2.00%)
Oct 11, 2006 16.19 16.54 16.19 16.48 1,845,504 +0.14(+0.83%)
Oct 10, 2006 16.29 16.35 16.19 16.35 196,098 +0.05(+0.32%)
Oct 09, 2006 16.15 16.30 16.15 16.29 93,882 +0.16(+1.02%)
Oct 06, 2006 16.15 16.22 16.06 16.13 204,092 -0.27(-1.65%)
Oct 05, 2006 16.30 16.40 16.23 16.40 129,428 +0.24(+1.49%)
Oct 04, 2006 15.89 16.16 15.88 16.16 162,423 +0.22(+1.36%)
Oct 03, 2006 15.88 15.99 15.79 15.94 264,469 -0.05(-0.33%)
Oct 02, 2006 15.88 16.08 15.88 15.99 127,897 +0.02(+0.15%)
Sep 29, 2006 15.96 16.05 15.92 15.97 142,524 -0.10(-0.62%)
Sep 28, 2006 16.07 16.09 15.98 16.07 203,752 +0.06(+0.37%)
Sep 27, 2006 15.93 16.06 15.88 16.01 107,148 +0.20(+1.26%)
Sep 26, 2006 15.70 15.81 15.68 15.81 164,634 +0.02(+0.11%)
Sep 25, 2006 15.82 15.82 15.59 15.79 252,394 -0.14(-0.89%)
Sep 22, 2006 16.03 16.03 15.87 15.93 650,884 -0.11(-0.66%)
Sep 21, 2006 16.17 16.17 15.98 16.04 235,556 -0.06(-0.37%)
Sep 20, 2006 16.02 16.12 15.96 16.10 262,938 +0.17(+1.07%)
Sep 19, 2006 16.11 16.11 15.80 15.93 214,977 -0.09(-0.59%)
Sep 18, 2006 16.00 16.05 15.88 16.02 163,103 +0.19(+1.23%)
Sep 15, 2006 15.93 15.93 15.78 15.83 80,616 -0.11(-0.70%)
Sep 14, 2006 15.83 15.94 15.76 15.94 96,603 +0.17(+1.08%)
Sep 13, 2006 15.62 15.78 15.62 15.77 54,594 +0.21(+1.36%)
Sep 12, 2006 15.38 15.62 15.38 15.56 71,432 +0.35(+2.28%)
Sep 11, 2006 15.22 15.29 15.13 15.21 137,762 +0.00(+0.00%)
Sep 08, 2006 15.12 15.22 15.10 15.21 94,902 +0.15(+0.98%)
Sep 07, 2006 15.01 15.17 15.00 15.06 103,406 -0.28(-1.84%)
Sep 06, 2006 15.43 15.43 15.30 15.35 69,221 -0.21(-1.32%)
Sep 05, 2006 15.56 15.56 15.43 15.55 151,028 +0.25(+1.61%)
Sep 01, 2006 15.26 15.30 15.17 15.30 106,978 +0.08(+0.50%)
Aug 31, 2006 15.29 15.33 15.18 15.23 156,130 -0.14(-0.88%)
Aug 30, 2006 15.29 15.36 15.25 15.36 87,249 +0.08(+0.50%)
Aug 29, 2006 15.28 15.29 15.09 15.29 118,543 +0.21(+1.40%)
Aug 28, 2006 14.93 15.10 14.93 15.08 33,675 +0.13(+0.87%)
Aug 25, 2006 14.99 15.02 14.92 14.95 132,149 -0.06(-0.43%)
Aug 24, 2006 15.14 15.14 14.96 15.01 58,506 -0.03(-0.20%)
Aug 23, 2006 15.22 15.23 15.00 15.04 109,869 -0.13(-0.85%)
Aug 22, 2006 15.17 15.23 15.11 15.17 37,246 -0.08(-0.54%)
Aug 21, 2006 15.28 15.29 15.20 15.25 37,757 -0.01(-0.04%)
Aug 18, 2006 15.25 15.26 15.10 15.26 62,758 +0.02(+0.15%)
Aug 17, 2006 15.22 15.29 15.10 15.23 180,791 +0.18(+1.17%)
Aug 16, 2006 15.09 15.09 14.93 15.06 149,497 +0.27(+1.83%)
Aug 15, 2006 14.71 14.81 14.68 14.79 78,915 +0.41(+2.82%)
Aug 14, 2006 14.52 14.55 14.38 14.38 32,484 -0.04(-0.29%)
Aug 11, 2006 14.36 14.46 14.33 14.42 25,341 -0.07(-0.49%)
Aug 10, 2006 14.43 14.49 14.35 14.49 95,923 -0.15(-1.00%)
Aug 09, 2006 14.79 14.85 14.55 14.64 44,900 -0.03(-0.20%)
Aug 08, 2006 14.54 14.75 14.46 14.67 42,349 +0.08(+0.52%)
Aug 07, 2006 14.58 14.62 14.49 14.59 25,171 -0.07(-0.48%)
Aug 04, 2006 14.81 14.87 14.58 14.66 104,257 -0.04(-0.24%)
Aug 03, 2006 14.61 14.72 14.55 14.70 95,243 +0.00(+0.00%)
Aug 02, 2006 14.72 14.82 14.66 14.70 212,596 +0.17(+1.17%)
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.