Sweden Ishares MSCI ETF (NY: EWD )

45.45 USD +1.03 (+2.32%)
Streaming Delayed Price Updated: 1:48 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 25.05 25.42 24.99 25.33 53,500 +0.46(+1.85%)
May 30, 2006 25.55 25.55 24.87 24.87 239,700 -0.61(-2.39%)
May 26, 2006 25.55 25.63 24.70 25.48 860,100 +0.58(+2.33%)
May 25, 2006 24.65 25.05 24.51 24.90 51,900 +0.20(+0.81%)
May 24, 2006 24.60 24.74 24.22 24.70 94,500 -0.27(-1.08%)
May 23, 2006 24.85 25.35 24.79 24.97 317,800 +0.98(+4.09%)
May 22, 2006 23.85 24.04 23.51 23.99 294,900 -1.01(-4.04%)
May 19, 2006 24.80 25.00 24.64 25.00 95,500 +0.32(+1.30%)
May 18, 2006 25.25 25.35 24.68 24.68 277,000 -0.36(-1.44%)
May 17, 2006 25.68 25.90 24.87 25.04 436,600 -1.35(-5.12%)
May 16, 2006 26.56 26.70 26.23 26.39 166,400 +0.02(+0.08%)
May 15, 2006 26.18 26.59 26.15 26.37 244,500 -0.61(-2.26%)
May 12, 2006 27.42 27.51 26.93 26.98 340,000 -0.76(-2.74%)
May 11, 2006 27.95 27.95 27.68 27.74 173,400 -0.16(-0.57%)
May 10, 2006 28.11 28.16 27.85 27.90 235,400 -0.29(-1.03%)
May 09, 2006 27.98 28.21 27.88 28.19 404,800 +0.10(+0.36%)
May 08, 2006 28.22 28.23 27.96 28.09 123,900 -0.20(-0.71%)
May 05, 2006 28.01 28.29 28.01 28.29 118,900 +0.44(+1.58%)
May 04, 2006 27.40 27.85 27.40 27.85 215,700 +0.37(+1.35%)
May 03, 2006 27.50 27.52 27.27 27.48 128,900 +0.01(+0.04%)
May 02, 2006 27.35 27.50 27.25 27.47 96,500 +0.35(+1.29%)
May 01, 2006 27.45 27.45 27.03 27.12 280,400 -0.13(-0.48%)
Apr 28, 2006 27.01 27.25 26.92 27.25 72,100 +0.06(+0.22%)
Apr 27, 2006 26.75 27.19 26.55 27.19 144,200 +0.01(+0.04%)
Apr 26, 2006 27.07 27.24 27.02 27.18 77,000 +0.24(+0.89%)
Apr 25, 2006 27.05 27.07 26.80 26.94 83,200 -0.09(-0.33%)
Apr 24, 2006 26.79 27.03 26.62 27.03 176,900 +0.14(+0.52%)
Apr 21, 2006 27.04 27.12 26.81 26.89 128,700 -0.34(-1.25%)
Apr 20, 2006 27.00 27.23 26.94 27.23 88,300 -0.07(-0.26%)
Apr 19, 2006 26.76 27.30 26.76 27.30 111,200 +0.37(+1.37%)
Apr 18, 2006 26.55 26.99 26.55 26.93 289,400 +0.43(+1.62%)
Apr 17, 2006 26.59 26.63 26.45 26.50 323,600 +0.24(+0.91%)
Apr 13, 2006 26.11 26.26 26.14 26.26 143,200 +0.15(+0.57%)
Apr 12, 2006 26.15 26.20 26.02 26.11 193,900 -0.01(-0.04%)
Apr 11, 2006 26.40 26.42 26.01 26.12 86,500 -0.07(-0.27%)
Apr 10, 2006 26.19 26.27 26.12 26.19 84,300 +0.00(+0.00%)
Apr 07, 2006 26.60 26.61 26.07 26.19 463,800 -0.58(-2.17%)
Apr 06, 2006 26.75 26.85 26.57 26.77 250,300 -0.23(-0.85%)
Apr 05, 2006 26.84 27.00 26.71 27.00 224,900 +0.18(+0.67%)
Apr 04, 2006 26.65 26.82 26.50 26.82 173,800 +0.48(+1.84%)
Apr 03, 2006 26.10 26.48 25.94 26.34 279,100 +0.58(+2.23%)
Mar 31, 2006 25.95 25.98 25.74 25.76 99,700 -0.36(-1.38%)
Mar 30, 2006 26.10 26.22 25.99 26.12 410,500 +0.26(+1.01%)
Mar 29, 2006 25.42 25.86 25.42 25.86 169,600 +0.34(+1.33%)
Mar 28, 2006 25.76 25.85 25.45 25.52 172,500 -0.24(-0.93%)
Mar 27, 2006 25.92 25.92 25.69 25.76 278,800 -0.18(-0.69%)
Mar 24, 2006 25.75 25.94 25.65 25.94 107,400 +0.24(+0.93%)
Mar 23, 2006 25.85 25.87 25.59 25.70 189,100 -0.10(-0.39%)
Mar 22, 2006 25.64 25.80 25.54 25.80 175,300 +0.33(+1.30%)
Mar 21, 2006 25.62 25.69 25.41 25.47 180,000 -0.22(-0.86%)
Mar 20, 2006 25.85 25.85 25.61 25.69 236,900 +0.09(+0.35%)
Mar 17, 2006 25.51 25.64 25.35 25.60 54,100 +0.29(+1.15%)
Mar 16, 2006 25.25 25.40 25.10 25.31 121,500 +0.27(+1.08%)
Mar 15, 2006 24.89 25.06 24.73 25.04 65,200 +0.37(+1.50%)
Mar 14, 2006 24.42 24.70 24.42 24.67 92,700 +0.27(+1.11%)
Mar 13, 2006 24.35 24.44 24.27 24.40 244,100 +0.22(+0.91%)
Mar 10, 2006 24.07 24.22 23.97 24.18 196,800 +0.19(+0.79%)
Mar 09, 2006 24.10 24.18 23.97 23.99 48,200 +0.01(+0.04%)
Mar 08, 2006 23.80 24.01 23.74 23.98 26,300 +0.08(+0.33%)
Mar 07, 2006 24.02 24.03 23.85 23.90 67,200 -0.51(-2.09%)
Mar 06, 2006 24.55 24.55 24.28 24.41 90,600 -0.04(-0.16%)
Mar 03, 2006 24.37 24.54 24.21 24.45 80,500 +0.11(+0.45%)
Mar 02, 2006 24.05 24.34 23.98 24.34 49,000 +0.30(+1.25%)
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.