Sweden Ishares MSCI ETF (NY: EWD )

46.57 USD -0.85 (-1.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 35.63 36.22 35.54 36.03 219,800 +0.46(+1.29%)
Oct 30, 2007 35.54 35.69 35.43 35.57 191,900 -0.20(-0.56%)
Oct 29, 2007 35.82 35.82 35.56 35.77 391,000 -0.06(-0.17%)
Oct 26, 2007 35.52 35.89 35.38 35.83 629,200 +0.47(+1.33%)
Oct 25, 2007 35.39 35.49 34.76 35.36 1,269,000 +0.15(+0.43%)
Oct 24, 2007 35.29 35.38 34.60 35.21 190,900 -0.37(-1.04%)
Oct 23, 2007 35.46 35.61 35.13 35.58 140,700 +1.26(+3.67%)
Oct 22, 2007 33.91 34.39 33.77 34.32 306,700 -0.56(-1.61%)
Oct 19, 2007 35.76 35.84 34.88 34.88 326,300 -1.27(-3.51%)
Oct 18, 2007 36.08 36.20 35.84 36.15 227,000 -0.29(-0.80%)
Oct 17, 2007 36.58 36.69 36.16 36.44 223,100 +0.32(+0.89%)
Oct 16, 2007 36.41 36.45 36.10 36.12 657,400 -2.01(-5.27%)
Oct 15, 2007 38.63 38.63 37.65 38.13 437,800 -0.42(-1.09%)
Oct 12, 2007 38.19 38.58 38.19 38.55 93,800 +0.03(+0.08%)
Oct 11, 2007 38.83 39.02 38.42 38.52 733,800 +0.33(+0.86%)
Oct 10, 2007 38.39 38.39 38.05 38.19 87,400 +0.09(+0.24%)
Oct 09, 2007 37.70 38.10 37.63 38.10 564,200 +0.49(+1.30%)
Oct 08, 2007 37.76 37.79 37.50 37.61 92,700 -0.54(-1.42%)
Oct 05, 2007 37.74 38.25 37.66 38.15 145,100 +0.82(+2.20%)
Oct 04, 2007 37.31 37.44 37.08 37.33 45,500 +0.09(+0.24%)
Oct 03, 2007 37.51 37.52 37.20 37.24 146,800 +0.04(+0.11%)
Oct 02, 2007 37.23 37.27 37.00 37.20 218,000 -0.25(-0.67%)
Oct 01, 2007 36.79 37.61 36.76 37.45 459,800 +0.47(+1.27%)
Sep 28, 2007 36.77 37.15 36.72 36.98 179,700 +0.25(+0.68%)
Sep 27, 2007 36.54 36.73 36.47 36.73 236,200 +0.89(+2.48%)
Sep 26, 2007 35.97 35.97 35.71 35.84 149,300 +0.12(+0.34%)
Sep 25, 2007 35.43 35.82 35.43 35.72 478,200 -0.31(-0.86%)
Sep 24, 2007 36.36 36.41 35.92 36.03 160,600 -0.47(-1.29%)
Sep 21, 2007 36.39 36.60 36.33 36.50 115,700 +0.46(+1.28%)
Sep 20, 2007 36.15 36.30 35.96 36.04 200,700 +0.00(+0.00%)
Sep 19, 2007 36.14 36.32 35.99 36.04 348,700 +0.52(+1.46%)
Sep 18, 2007 34.43 35.69 34.23 35.52 131,000 +1.45(+4.26%)
Sep 17, 2007 34.43 34.47 33.91 34.07 201,600 -0.78(-2.24%)
Sep 14, 2007 34.69 35.03 34.56 34.85 141,500 -0.30(-0.85%)
Sep 13, 2007 35.09 35.32 34.97 35.15 160,500 +0.51(+1.47%)
Sep 12, 2007 34.23 34.81 34.23 34.64 226,900 +0.41(+1.20%)
Sep 11, 2007 33.88 34.29 33.88 34.23 106,600 +0.85(+2.55%)
Sep 10, 2007 33.63 33.68 33.02 33.38 181,800 -0.14(-0.42%)
Sep 07, 2007 33.62 33.88 33.31 33.52 201,800 -0.76(-2.22%)
Sep 06, 2007 34.46 34.53 34.10 34.28 152,900 +0.04(+0.12%)
Sep 05, 2007 34.32 34.39 34.04 34.24 215,900 -0.60(-1.72%)
Sep 04, 2007 34.26 35.05 34.26 34.84 364,600 +0.24(+0.71%)
Aug 31, 2007 34.66 34.81 34.25 34.60 252,600 +0.57(+1.66%)
Aug 30, 2007 33.58 34.38 33.58 34.03 54,800 -0.35(-1.02%)
Aug 29, 2007 33.53 34.43 33.42 34.38 1,278,000 +1.32(+3.99%)
Aug 28, 2007 34.01 34.01 32.99 33.06 92,100 -1.17(-3.42%)
Aug 27, 2007 34.61 34.67 34.23 34.23 90,100 -0.79(-2.26%)
Aug 24, 2007 34.31 35.04 34.22 35.02 254,200 +1.05(+3.09%)
Aug 23, 2007 34.05 34.15 33.65 33.97 287,700 +0.07(+0.21%)
Aug 22, 2007 33.49 33.90 33.46 33.90 193,700 +1.17(+3.57%)
Aug 21, 2007 32.79 33.04 32.67 32.73 305,900 -0.45(-1.36%)
Aug 20, 2007 33.29 33.34 32.79 33.18 102,600 +0.04(+0.13%)
Aug 17, 2007 33.19 33.50 32.38 33.14 176,700 +0.64(+1.96%)
Aug 16, 2007 32.03 32.50 31.43 32.50 603,800 +0.00(+0.00%)
Aug 15, 2007 32.97 33.57 32.17 32.50 402,700 -1.33(-3.93%)
Aug 14, 2007 34.50 34.65 33.74 33.83 224,200 -0.29(-0.85%)
Aug 13, 2007 34.69 34.74 34.12 34.12 143,800 -0.13(-0.38%)
Aug 10, 2007 34.20 34.50 33.56 34.25 670,100 -1.37(-3.85%)
Aug 09, 2007 34.64 35.62 34.28 35.62 924,700 -0.59(-1.63%)
Aug 08, 2007 36.24 36.50 36.02 36.21 202,800 +0.33(+0.92%)
Aug 07, 2007 35.47 36.00 35.36 35.88 130,200 -0.09(-0.25%)
Aug 06, 2007 35.58 35.97 35.17 35.97 402,300 +0.46(+1.30%)
Aug 03, 2007 35.68 36.26 35.45 35.51 121,000 -0.75(-2.07%)
Aug 02, 2007 36.00 36.29 35.88 36.26 176,000 +0.46(+1.28%)
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.