Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 10.13 10.21 10.07 10.14 158,400 +0.03(+0.30%)
Jul 29, 2004 10.25 10.25 10.09 10.11 50,688 -0.03(-0.30%)
Jul 28, 2004 10.23 10.23 10.03 10.14 18,195 +0.01(+0.12%)
Jul 27, 2004 10.09 10.19 10.02 10.13 37,853 +0.11(+1.11%)
Jul 26, 2004 10.11 10.14 9.990 10.02 3,411 -0.09(-0.85%)
Jul 23, 2004 10.13 10.16 10.08 10.11 19,332 -0.23(-2.26%)
Jul 22, 2004 10.43 10.43 10.29 10.34 12,996 -0.21(-1.98%)
Jul 21, 2004 10.53 10.67 10.44 10.55 20,632 +0.16(+1.54%)
Jul 20, 2004 10.25 10.39 10.13 10.39 31,680 +0.10(+1.02%)
Jul 19, 2004 10.45 10.45 10.09 10.29 111,936 -0.17(-1.59%)
Jul 16, 2004 10.56 10.56 10.42 10.45 10,722 -0.01(-0.06%)
Jul 15, 2004 10.61 10.61 10.35 10.46 8,448 -0.16(-1.51%)
Jul 14, 2004 10.43 10.62 10.41 10.62 56,861 +0.16(+1.53%)
Jul 13, 2004 10.57 10.58 10.34 10.46 22,582 -0.03(-0.29%)
Jul 12, 2004 10.68 10.68 10.38 10.49 32,492 -0.12(-1.16%)
Jul 09, 2004 10.53 10.67 10.53 10.61 50,038 -0.05(-0.46%)
Jul 08, 2004 10.59 10.73 10.57 10.66 79,118 -0.06(-0.57%)
Jul 07, 2004 10.67 10.74 10.53 10.72 30,705 +0.11(+1.04%)
Jul 06, 2004 10.68 10.68 10.49 10.61 26,318 -0.09(-0.81%)
Jul 02, 2004 10.69 10.81 10.69 10.70 13,321 +0.03(+0.29%)
Jul 01, 2004 10.69 10.71 10.66 10.67 10,722 -0.15(-1.42%)
Jun 30, 2004 10.83 10.83 10.70 10.82 21,120 +0.07(+0.63%)
Jun 29, 2004 10.77 10.77 10.66 10.75 33,629 +0.09(+0.81%)
Jun 28, 2004 10.73 10.77 10.67 10.67 10,884 +0.01(+0.06%)
Jun 25, 2004 10.76 10.76 10.64 10.66 23,069 -0.10(-0.92%)
Jun 24, 2004 10.56 10.77 10.56 10.76 39,478 +0.23(+2.16%)
Jun 23, 2004 10.46 10.61 10.41 10.53 88,379 +0.16(+1.54%)
Jun 22, 2004 10.32 10.37 10.30 10.37 10,235 +0.03(+0.30%)
Jun 21, 2004 10.33 10.35 10.24 10.34 18,845 -0.06(-0.59%)
Jun 18, 2004 10.25 10.40 10.25 10.40 15,596 -0.03(-0.30%)
Jun 17, 2004 10.25 10.43 10.16 10.43 34,766 +0.04(+0.41%)
Jun 16, 2004 10.43 10.43 10.25 10.39 9,422 -0.05(-0.47%)
Jun 15, 2004 10.24 10.45 10.24 10.44 41,427 +0.20(+1.98%)
Jun 14, 2004 10.13 10.27 10.13 10.24 68,071 -0.22(-2.06%)
Jun 10, 2004 10.45 10.46 10.36 10.45 131,919 +0.01(+0.06%)
Jun 09, 2004 10.69 10.69 10.40 10.45 37,691 -0.33(-3.03%)
Jun 08, 2004 10.76 10.80 10.74 10.77 83,830 -0.10(-0.91%)
Jun 07, 2004 10.80 10.88 10.69 10.87 74,894 +0.31(+2.97%)
Jun 04, 2004 10.43 10.64 10.43 10.56 6,823 +0.29(+2.82%)
Jun 03, 2004 10.40 10.40 10.27 10.27 3,411 -0.13(-1.24%)
Jun 02, 2004 10.46 10.47 10.32 10.40 11,859 +0.13(+1.26%)
Jun 01, 2004 10.35 10.35 10.21 10.27 43,539 -0.15(-1.48%)
May 28, 2004 10.34 10.43 10.34 10.42 11,372 -0.02(-0.18%)
May 27, 2004 10.43 10.44 10.33 10.44 59,298 +0.23(+2.23%)
May 26, 2004 10.22 10.22 10.12 10.21 20,957 -0.01(-0.06%)
May 25, 2004 10.08 10.22 9.984 10.22 36,553 +0.17(+1.65%)
May 24, 2004 10.22 10.22 10.05 10.05 58,648 +0.07(+0.68%)
May 21, 2004 10.03 10.09 9.984 9.984 14,134 -0.04(-0.43%)
May 20, 2004 10.00 10.03 9.996 10.03 35,579 +0.07(+0.68%)
May 19, 2004 10.03 10.12 9.916 9.959 23,556 +0.13(+1.31%)
May 18, 2004 9.725 9.836 9.725 9.830 12,509 +0.14(+1.40%)
May 17, 2004 9.633 9.744 9.633 9.695 6,985 -0.10(-1.07%)
May 14, 2004 9.879 9.879 9.787 9.799 56,211 -0.01(-0.06%)
May 13, 2004 9.756 9.867 9.725 9.805 94,065 +0.10(+1.01%)
May 12, 2004 9.695 9.799 9.541 9.707 35,416 -0.01(-0.13%)
May 11, 2004 9.615 9.756 9.615 9.719 51,987 +0.13(+1.35%)
May 10, 2004 9.633 9.707 9.516 9.590 140,854 -0.42(-4.18%)
May 07, 2004 10.15 10.15 9.947 10.01 29,243 -0.26(-2.58%)
May 06, 2004 10.25 10.28 10.19 10.27 66,771 -0.28(-2.63%)
May 05, 2004 10.53 10.61 10.50 10.55 24,856 +0.15(+1.48%)
May 04, 2004 10.38 10.41 10.30 10.40 133,706 +0.24(+2.36%)
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.