Sweden Ishares MSCI ETF (NY: EWD )

45.35 USD +0.93 (+2.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 31.43 31.72 31.22 31.43 419,300 +0.16(+0.51%)
Feb 27, 2007 32.28 32.52 30.78 31.27 603,200 -2.08(-6.24%)
Feb 26, 2007 33.40 33.40 33.13 33.35 295,138 +0.52(+1.58%)
Feb 23, 2007 32.65 32.93 32.65 32.83 168,900 +0.33(+1.02%)
Feb 22, 2007 32.57 32.64 32.49 32.50 103,100 +0.01(+0.03%)
Feb 21, 2007 32.50 32.71 32.28 32.49 175,400 -0.31(-0.95%)
Feb 20, 2007 32.78 32.84 32.50 32.80 151,300 +0.00(+0.01%)
Feb 16, 2007 32.62 32.83 32.49 32.80 192,900 -0.05(-0.15%)
Feb 15, 2007 33.03 33.03 32.75 32.85 108,900 -0.19(-0.58%)
Feb 14, 2007 32.62 33.12 32.62 33.04 180,055 +0.73(+2.26%)
Feb 13, 2007 31.98 32.31 31.98 32.31 134,735 +0.36(+1.13%)
Feb 12, 2007 32.16 32.17 31.85 31.95 303,850 -0.35(-1.08%)
Feb 09, 2007 32.52 32.65 32.26 32.30 150,300 -0.41(-1.25%)
Feb 08, 2007 32.40 32.72 32.32 32.71 103,300 -0.05(-0.15%)
Feb 07, 2007 32.60 32.83 32.52 32.76 241,700 +0.29(+0.89%)
Feb 06, 2007 32.50 32.54 32.31 32.47 714,600 +0.27(+0.84%)
Feb 05, 2007 32.17 32.27 32.07 32.20 230,400 -0.11(-0.34%)
Feb 02, 2007 32.41 32.41 32.11 32.31 201,100 -0.46(-1.40%)
Feb 01, 2007 32.80 32.85 32.61 32.77 267,000 -0.02(-0.06%)
Jan 31, 2007 32.50 32.87 32.41 32.79 478,400 +0.15(+0.46%)
Jan 30, 2007 32.34 32.65 32.34 32.64 174,200 +0.46(+1.43%)
Jan 29, 2007 32.06 32.28 32.00 32.18 138,400 +0.12(+0.37%)
Jan 26, 2007 32.05 32.13 31.79 32.06 175,600 +0.01(+0.03%)
Jan 25, 2007 32.33 32.68 31.91 32.05 388,400 -0.18(-0.56%)
Jan 24, 2007 32.32 32.32 32.07 32.23 211,600 -0.02(-0.06%)
Jan 23, 2007 32.16 32.31 32.02 32.25 160,600 +0.32(+1.00%)
Jan 22, 2007 32.27 32.28 31.84 31.93 151,900 -0.15(-0.47%)
Jan 19, 2007 31.63 32.10 31.61 32.08 488,300 +0.45(+1.42%)
Jan 18, 2007 31.95 31.99 31.59 31.63 245,000 -0.33(-1.03%)
Jan 17, 2007 31.90 32.09 31.74 31.96 264,200 +0.00(+0.00%)
Jan 16, 2007 32.01 32.08 31.76 31.96 307,000 +0.31(+0.98%)
Jan 12, 2007 31.22 31.65 31.20 31.65 209,300 +0.52(+1.67%)
Jan 11, 2007 30.80 31.25 30.80 31.13 239,900 +0.54(+1.77%)
Jan 10, 2007 30.67 30.70 30.51 30.59 388,900 -0.34(-1.10%)
Jan 09, 2007 31.42 31.42 30.75 30.93 567,300 -0.32(-1.02%)
Jan 08, 2007 31.49 31.55 30.98 31.25 468,100 -0.04(-0.13%)
Jan 05, 2007 31.24 31.46 31.21 31.29 362,700 -0.29(-0.92%)
Jan 04, 2007 31.69 31.72 31.31 31.58 490,300 -1.02(-3.13%)
Jan 03, 2007 32.95 33.04 32.32 32.60 419,100 +0.32(+0.99%)
Dec 29, 2006 32.18 32.35 32.07 32.28 323,400 +0.19(+0.59%)
Dec 28, 2006 32.15 32.15 31.89 32.09 127,700 +0.00(+0.00%)
Dec 27, 2006 32.03 32.09 31.87 32.09 110,800 +0.09(+0.28%)
Dec 26, 2006 31.80 32.00 31.75 32.00 93,700 +0.20(+0.63%)
Dec 22, 2006 32.09 32.10 31.66 31.80 144,600 -0.12(-0.38%)
Dec 21, 2006 31.89 32.07 31.77 31.92 113,800 +0.13(+0.41%)
Dec 20, 2006 31.99 32.04 31.68 31.79 185,000 -0.20(-0.63%)
Dec 19, 2006 31.65 32.02 31.55 31.99 110,800 +0.25(+0.79%)
Dec 18, 2006 31.82 31.91 31.56 31.74 171,800 +0.10(+0.32%)
Dec 15, 2006 31.74 31.82 31.52 31.64 166,400 -0.06(-0.19%)
Dec 14, 2006 31.47 31.70 31.41 31.70 280,600 -0.28(-0.88%)
Dec 13, 2006 31.86 31.98 31.62 31.98 122,900 +0.07(+0.22%)
Dec 12, 2006 31.47 31.99 31.35 31.91 209,300 +0.65(+2.08%)
Dec 11, 2006 31.01 31.29 30.98 31.26 537,600 +0.44(+1.43%)
Dec 08, 2006 30.81 31.04 30.70 30.82 346,700 -0.01(-0.03%)
Dec 07, 2006 30.98 31.04 30.81 30.83 197,100 +0.28(+0.92%)
Dec 06, 2006 30.54 30.74 30.45 30.55 284,200 -0.42(-1.36%)
Dec 05, 2006 30.81 30.98 30.62 30.97 176,800 +0.45(+1.47%)
Dec 04, 2006 30.02 30.57 30.02 30.52 204,600 +0.39(+1.29%)
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.