Sweden Ishares MSCI ETF (NY: EWD )

42.59 +1.04 (+2.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 14.77 14.77 14.63 14.71 66,159 -0.11(-0.75%)
Jul 28, 2006 14.64 14.82 14.61 14.82 97,794 +0.29(+1.98%)
Jul 27, 2006 14.67 14.75 14.50 14.53 92,861 +0.01(+0.04%)
Jul 26, 2006 14.33 14.53 14.27 14.53 54,594 +0.33(+2.32%)
Jul 25, 2006 14.29 14.29 14.05 14.20 75,344 -0.02(-0.17%)
Jul 24, 2006 14.02 14.23 14.02 14.22 35,205 +0.22(+1.55%)
Jul 21, 2006 14.14 14.14 13.91 14.01 157,491 -0.10(-0.71%)
Jul 20, 2006 14.30 14.31 14.11 14.11 88,780 -0.14(-0.95%)
Jul 19, 2006 13.79 14.32 13.79 14.24 75,173 +0.66(+4.89%)
Jul 18, 2006 13.55 13.71 13.38 13.58 86,399 -0.05(-0.39%)
Jul 17, 2006 13.68 13.80 13.63 13.63 96,093 -0.42(-2.97%)
Jul 14, 2006 14.12 14.18 13.93 14.05 629,284 -0.08(-0.54%)
Jul 13, 2006 14.29 14.36 14.12 14.12 88,269 -0.38(-2.63%)
Jul 12, 2006 14.73 14.73 14.51 14.51 40,648 -0.41(-2.72%)
Jul 11, 2006 14.62 14.91 14.59 14.91 79,425 -0.02(-0.16%)
Jul 10, 2006 14.85 14.93 14.76 14.93 67,180 +0.06(+0.40%)
Jul 07, 2006 15.05 15.06 14.83 14.88 223,821 -0.12(-0.78%)
Jul 06, 2006 14.89 15.07 14.88 14.99 99,494 +0.09(+0.59%)
Jul 05, 2006 14.93 14.98 14.76 14.90 109,699 -0.15(-1.02%)
Jul 03, 2006 14.99 15.08 14.90 15.06 144,735 +0.18(+1.23%)
Jun 30, 2006 14.97 14.99 14.78 14.88 206,643 +0.18(+1.20%)
Jun 29, 2006 14.22 14.70 14.16 14.70 139,463 +0.71(+5.04%)
Jun 28, 2006 14.05 14.05 13.86 13.99 33,845 +0.17(+1.23%)
Jun 27, 2006 14.16 14.16 13.82 13.82 87,929 -0.46(-3.21%)
Jun 26, 2006 14.19 14.28 14.11 14.28 65,989 +0.06(+0.41%)
Jun 23, 2006 14.11 14.24 14.05 14.22 30,103 +0.06(+0.46%)
Jun 22, 2006 14.35 14.35 14.12 14.16 75,854 -0.22(-1.51%)
Jun 21, 2006 14.11 14.42 14.09 14.38 80,786 +0.36(+2.60%)
Jun 20, 2006 13.96 14.12 13.90 14.01 56,295 +0.08(+0.59%)
Jun 19, 2006 14.11 14.14 13.88 13.93 48,301 -0.05(-0.34%)
Jun 16, 2006 14.11 14.11 13.83 13.98 138,782 -0.39(-2.70%)
Jun 15, 2006 13.89 14.36 13.82 14.36 165,995 +0.95(+7.10%)
Jun 14, 2006 13.48 13.56 13.39 13.41 317,703 +0.33(+2.52%)
Jun 13, 2006 13.23 13.51 13.05 13.08 304,607 -0.51(-3.76%)
Jun 12, 2006 13.82 13.89 13.59 13.59 289,811 -0.28(-2.03%)
Jun 09, 2006 13.99 14.13 13.85 13.88 139,803 -0.06(-0.42%)
Jun 08, 2006 13.99 14.11 13.59 13.93 688,981 -0.65(-4.44%)
Jun 07, 2006 14.45 14.76 14.45 14.58 322,975 -0.04(-0.24%)
Jun 06, 2006 14.92 14.93 14.47 14.62 1,110,772 -0.34(-2.24%)
Jun 05, 2006 15.18 15.26 14.89 14.95 134,360 -0.33(-2.15%)
Jun 02, 2006 15.38 15.38 15.10 15.28 157,321 +0.14(+0.93%)
Jun 01, 2006 14.79 15.14 14.52 15.14 525,877 +0.25(+1.66%)
May 31, 2006 14.73 14.95 14.69 14.89 90,991 +0.27(+1.85%)
May 30, 2006 15.02 15.02 14.62 14.62 407,674 -0.36(-2.39%)
May 26, 2006 15.02 15.07 14.52 14.98 1,462,831 +0.34(+2.33%)
May 25, 2006 14.49 14.73 14.41 14.64 88,269 +0.12(+0.81%)
May 24, 2006 14.46 14.55 14.24 14.52 160,722 -0.16(-1.08%)
May 23, 2006 14.61 14.90 14.58 14.68 540,504 +0.58(+4.08%)
May 22, 2006 14.02 14.13 13.82 14.11 501,556 -0.59(-4.04%)
May 19, 2006 14.58 14.70 14.49 14.70 162,423 +0.19(+1.30%)
May 18, 2006 14.85 14.90 14.51 14.51 471,112 -0.21(-1.44%)
May 17, 2006 15.10 15.23 14.62 14.72 742,555 -0.79(-5.12%)
May 16, 2006 15.62 15.70 15.42 15.52 283,007 +0.01(+0.08%)
May 15, 2006 15.39 15.63 15.38 15.50 415,837 -0.36(-2.26%)
May 12, 2006 16.12 16.18 15.83 15.86 578,261 -0.45(-2.74%)
May 11, 2006 16.43 16.43 16.27 16.31 294,913 -0.09(-0.57%)
May 10, 2006 16.53 16.56 16.37 16.40 400,360 -0.17(-1.03%)
May 09, 2006 16.45 16.59 16.39 16.57 688,471 +0.06(+0.36%)
May 08, 2006 16.59 16.60 16.44 16.52 210,725 -0.12(-0.71%)
May 05, 2006 16.47 16.63 16.47 16.63 202,221 +0.26(+1.58%)
May 04, 2006 16.11 16.37 16.11 16.37 366,855 +0.22(+1.35%)
May 03, 2006 16.17 16.18 16.03 16.16 219,229 +0.01(+0.04%)
May 02, 2006 16.08 16.17 16.02 16.15 164,124 +0.21(+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.