Sweden Ishares MSCI ETF (NY: EWD )

39.98 -0.65 (-1.60%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 18.54 18.59 18.42 18.52 202,914 -0.07(-0.40%)
Nov 29, 2006 18.52 18.59 18.39 18.59 417,689 +0.34(+1.86%)
Nov 28, 2006 18.07 18.25 18.04 18.25 328,497 +0.12(+0.68%)
Nov 27, 2006 18.57 18.58 18.10 18.13 771,368 -0.63(-3.38%)
Nov 24, 2006 18.80 18.80 18.63 18.76 180,657 +0.00(+0.00%)
Nov 22, 2006 18.71 18.77 18.65 18.76 194,791 +0.18(+0.96%)
Nov 21, 2006 18.50 18.58 18.44 18.58 172,859 +0.10(+0.54%)
Nov 20, 2006 18.45 18.57 18.38 18.48 179,032 -0.00(-0.00%)
Nov 17, 2006 18.40 18.50 18.31 18.48 348,968 -0.17(-0.92%)
Nov 16, 2006 18.75 18.76 18.60 18.66 261,238 -0.16(-0.85%)
Nov 15, 2006 18.52 18.82 18.52 18.82 279,109 +0.17(+0.89%)
Nov 14, 2006 18.68 18.68 18.41 18.65 610,694 +0.23(+1.27%)
Nov 13, 2006 18.40 18.46 18.34 18.42 421,101 -0.07(-0.37%)
Nov 10, 2006 18.46 18.49 18.40 18.48 177,408 +0.03(+0.17%)
Nov 09, 2006 18.39 18.55 18.38 18.45 233,945 +0.14(+0.74%)
Nov 08, 2006 18.21 18.37 18.05 18.32 396,569 +0.04(+0.20%)
Nov 07, 2006 18.51 18.51 17.87 18.28 395,757 +0.14(+0.78%)
Nov 06, 2006 17.92 18.14 17.92 18.14 286,257 +0.33(+1.83%)
Nov 03, 2006 17.73 17.85 17.73 17.81 563,092 +0.01(+0.03%)
Nov 02, 2006 17.73 17.84 17.62 17.81 163,274 -0.04(-0.21%)
Nov 01, 2006 17.98 18.00 17.80 17.84 446,445 +0.09(+0.49%)
Oct 31, 2006 17.68 17.86 17.63 17.76 376,261 +0.09(+0.52%)
Oct 30, 2006 17.67 17.73 17.54 17.67 184,231 -0.06(-0.35%)
Oct 27, 2006 17.93 17.93 17.70 17.73 488,197 -0.27(-1.51%)
Oct 26, 2006 18.02 18.02 17.79 18.00 278,134 +0.14(+0.76%)
Oct 25, 2006 17.82 17.89 17.73 17.86 213,474 +0.15(+0.87%)
Oct 24, 2006 17.68 17.73 17.60 17.71 99,914 -0.04(-0.21%)
Oct 23, 2006 17.62 17.76 17.54 17.75 250,353 +0.02(+0.10%)
Oct 20, 2006 17.65 17.73 17.56 17.73 141,016 +0.18(+1.02%)
Oct 19, 2006 17.42 17.57 17.42 17.55 55,886 +0.18(+1.06%)
Oct 18, 2006 17.42 17.42 17.25 17.36 171,397 +0.04(+0.21%)
Oct 17, 2006 17.36 17.36 17.17 17.33 234,269 -0.18(-1.02%)
Oct 16, 2006 17.28 17.51 17.28 17.51 515,653 +0.06(+0.32%)
Oct 13, 2006 17.47 17.48 17.33 17.45 302,666 -0.15(-0.84%)
Oct 12, 2006 17.50 17.60 17.39 17.60 349,455 +0.34(+2.00%)
Oct 11, 2006 16.95 17.31 16.95 17.25 1,762,873 +0.14(+0.83%)
Oct 10, 2006 17.06 17.11 16.95 17.11 187,318 +0.06(+0.32%)
Oct 09, 2006 16.90 17.06 16.90 17.06 89,678 +0.17(+1.02%)
Oct 06, 2006 16.90 16.98 16.82 16.88 194,954 -0.28(-1.65%)
Oct 05, 2006 17.06 17.17 16.99 17.17 123,633 +0.25(+1.49%)
Oct 04, 2006 16.63 16.92 16.63 16.91 155,151 +0.23(+1.36%)
Oct 03, 2006 16.62 16.74 16.53 16.69 252,628 -0.06(-0.33%)
Oct 02, 2006 16.63 16.83 16.63 16.74 122,171 +0.02(+0.15%)
Sep 29, 2006 16.71 16.80 16.67 16.72 136,143 -0.10(-0.62%)
Sep 28, 2006 16.82 16.85 16.72 16.82 194,629 +0.06(+0.37%)
Sep 27, 2006 16.67 16.81 16.62 16.76 102,350 +0.21(+1.26%)
Sep 26, 2006 16.43 16.55 16.41 16.55 157,263 +0.02(+0.11%)
Sep 25, 2006 16.56 16.56 16.32 16.53 241,093 -0.15(-0.89%)
Sep 22, 2006 16.79 16.79 16.61 16.68 621,741 -0.11(-0.66%)
Sep 21, 2006 16.93 16.93 16.73 16.79 225,009 -0.06(-0.37%)
Sep 20, 2006 16.77 16.87 16.71 16.85 251,165 +0.18(+1.07%)
Sep 19, 2006 16.87 16.87 16.54 16.67 205,351 -0.10(-0.59%)
Sep 18, 2006 16.75 16.80 16.62 16.77 155,800 +0.20(+1.23%)
Sep 15, 2006 16.68 16.68 16.51 16.57 77,006 -0.12(-0.70%)
Sep 14, 2006 16.57 16.69 16.50 16.69 92,278 +0.18(+1.08%)
Sep 13, 2006 16.35 16.51 16.35 16.51 52,150 +0.22(+1.36%)
Sep 12, 2006 16.10 16.35 16.10 16.29 68,233 +0.36(+2.28%)
Sep 11, 2006 15.93 16.00 15.84 15.92 131,594 +0.00(+0.00%)
Sep 08, 2006 15.83 15.94 15.81 15.92 90,653 +0.15(+0.98%)
Sep 07, 2006 15.71 15.88 15.70 15.77 98,776 -0.30(-1.84%)
Sep 06, 2006 16.16 16.16 16.02 16.07 66,121 -0.22(-1.32%)
Sep 05, 2006 16.29 16.29 16.15 16.28 144,266 +0.26(+1.61%)
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.