Sweden Ishares MSCI ETF (NY: EWD )

47.28 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 16.46 16.59 16.36 16.48 97,500 +0.05(+0.30%)
Jul 29, 2004 16.65 16.66 16.40 16.43 31,200 -0.05(-0.30%)
Jul 28, 2004 16.62 16.62 16.30 16.48 11,200 +0.02(+0.12%)
Jul 27, 2004 16.39 16.55 16.28 16.46 23,300 +0.18(+1.11%)
Jul 26, 2004 16.42 16.48 16.23 16.28 2,100 -0.14(-0.85%)
Jul 23, 2004 16.46 16.50 16.37 16.42 11,900 -0.38(-2.26%)
Jul 22, 2004 16.94 16.94 16.71 16.80 8,000 -0.34(-1.98%)
Jul 21, 2004 17.11 17.34 16.96 17.14 12,700 +0.26(+1.54%)
Jul 20, 2004 16.65 16.88 16.46 16.88 19,500 +0.17(+1.02%)
Jul 19, 2004 16.98 16.98 16.39 16.71 68,900 -0.27(-1.59%)
Jul 16, 2004 17.15 17.15 16.93 16.98 6,600 -0.01(-0.06%)
Jul 15, 2004 17.23 17.23 16.82 16.99 5,200 -0.26(-1.51%)
Jul 14, 2004 16.95 17.25 16.92 17.25 35,000 +0.26(+1.53%)
Jul 13, 2004 17.18 17.19 16.80 16.99 13,900 -0.05(-0.29%)
Jul 12, 2004 17.35 17.35 16.86 17.04 20,000 -0.20(-1.16%)
Jul 09, 2004 17.10 17.33 17.10 17.24 30,800 -0.08(-0.46%)
Jul 08, 2004 17.20 17.44 17.17 17.32 48,700 -0.10(-0.57%)
Jul 07, 2004 17.33 17.45 17.11 17.42 18,900 +0.18(+1.04%)
Jul 06, 2004 17.35 17.35 17.05 17.24 16,200 -0.14(-0.81%)
Jul 02, 2004 17.37 17.56 17.36 17.38 8,200 +0.05(+0.29%)
Jul 01, 2004 17.36 17.40 17.32 17.33 6,600 -0.25(-1.42%)
Jun 30, 2004 17.60 17.60 17.38 17.58 13,000 +0.11(+0.63%)
Jun 29, 2004 17.49 17.50 17.32 17.47 20,700 +0.14(+0.81%)
Jun 28, 2004 17.43 17.50 17.33 17.33 6,700 +0.01(+0.06%)
Jun 25, 2004 17.48 17.48 17.28 17.32 14,200 -0.16(-0.92%)
Jun 24, 2004 17.15 17.50 17.15 17.48 24,300 +0.37(+2.16%)
Jun 23, 2004 17.00 17.23 16.91 17.11 54,400 +0.26(+1.54%)
Jun 22, 2004 16.77 16.85 16.73 16.85 6,300 +0.05(+0.30%)
Jun 21, 2004 16.79 16.81 16.64 16.80 11,600 -0.10(-0.59%)
Jun 18, 2004 16.65 16.90 16.65 16.90 9,600 -0.05(-0.29%)
Jun 17, 2004 16.65 16.95 16.51 16.95 21,400 +0.07(+0.41%)
Jun 16, 2004 16.95 16.95 16.65 16.88 5,800 -0.08(-0.47%)
Jun 15, 2004 16.63 16.98 16.63 16.96 25,500 +0.33(+1.98%)
Jun 14, 2004 16.45 16.69 16.45 16.63 41,900 -0.35(-2.06%)
Jun 10, 2004 16.97 16.99 16.83 16.98 81,200 +0.01(+0.06%)
Jun 09, 2004 17.37 17.37 16.89 16.97 23,200 -0.53(-3.03%)
Jun 08, 2004 17.48 17.55 17.45 17.50 51,600 -0.16(-0.91%)
Jun 07, 2004 17.55 17.68 17.36 17.66 46,100 +0.51(+2.97%)
Jun 04, 2004 16.95 17.28 16.95 17.15 4,200 +0.47(+2.82%)
Jun 03, 2004 16.89 16.89 16.68 16.68 2,100 -0.21(-1.24%)
Jun 02, 2004 16.99 17.01 16.77 16.89 7,300 +0.21(+1.26%)
Jun 01, 2004 16.81 16.81 16.59 16.68 26,800 -0.25(-1.48%)
May 28, 2004 16.80 16.94 16.80 16.93 7,000 -0.03(-0.18%)
May 27, 2004 16.95 16.96 16.79 16.96 36,500 +0.37(+2.23%)
May 26, 2004 16.60 16.60 16.44 16.59 12,900 -0.01(-0.06%)
May 25, 2004 16.37 16.60 16.22 16.60 22,500 +0.27(+1.65%)
May 24, 2004 16.60 16.60 16.33 16.33 36,100 +0.11(+0.68%)
May 21, 2004 16.30 16.39 16.22 16.22 8,700 -0.07(-0.43%)
May 20, 2004 16.25 16.29 16.24 16.29 21,900 +0.11(+0.68%)
May 19, 2004 16.30 16.44 16.11 16.18 14,500 +0.21(+1.31%)
May 18, 2004 15.80 15.98 15.80 15.97 7,700 +0.22(+1.40%)
May 17, 2004 15.65 15.83 15.65 15.75 4,300 -0.17(-1.07%)
May 14, 2004 16.05 16.05 15.90 15.92 34,600 -0.01(-0.06%)
May 13, 2004 15.85 16.03 15.80 15.93 57,900 +0.16(+1.01%)
May 12, 2004 15.75 15.92 15.50 15.77 21,800 -0.02(-0.13%)
May 11, 2004 15.62 15.85 15.62 15.79 32,000 +0.21(+1.35%)
May 10, 2004 15.65 15.77 15.46 15.58 86,700 -0.68(-4.18%)
May 07, 2004 16.49 16.49 16.16 16.26 18,000 -0.43(-2.58%)
May 06, 2004 16.65 16.70 16.55 16.69 41,100 -0.45(-2.63%)
May 05, 2004 17.10 17.23 17.06 17.14 15,300 +0.25(+1.48%)
May 04, 2004 16.87 16.92 16.73 16.89 82,300 +0.39(+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.