Sweden Ishares MSCI ETF (NY: EWD )

42.53 +0.98 (+2.36%)
Streaming Delayed Price Updated: 11:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 12.52 12.53 12.35 12.38 74,493 -0.07(-0.57%)
Feb 25, 2005 12.27 12.45 12.27 12.45 64,118 +0.20(+1.63%)
Feb 24, 2005 12.28 12.29 12.16 12.25 59,186 +0.11(+0.87%)
Feb 23, 2005 12.15 12.15 12.07 12.14 92,861 +0.08(+0.68%)
Feb 22, 2005 11.99 12.16 11.98 12.06 94,392 +0.14(+1.13%)
Feb 18, 2005 12.00 12.00 11.88 11.92 48,641 -0.10(-0.83%)
Feb 17, 2005 12.04 12.11 12.02 12.02 80,786 -0.05(-0.39%)
Feb 16, 2005 12.05 12.11 11.97 12.07 30,103 -0.05(-0.39%)
Feb 15, 2005 12.14 12.16 12.07 12.12 40,818 +0.09(+0.73%)
Feb 14, 2005 11.98 12.07 11.92 12.03 75,514 +0.20(+1.69%)
Feb 11, 2005 11.78 11.93 11.78 11.83 82,657 +0.06(+0.50%)
Feb 10, 2005 11.80 11.82 11.72 11.77 91,161 -0.18(-1.48%)
Feb 09, 2005 11.88 12.02 11.86 11.95 168,886 +0.13(+1.09%)
Feb 08, 2005 11.76 11.83 11.73 11.82 58,506 +0.04(+0.30%)
Feb 07, 2005 11.88 11.88 11.77 11.78 51,873 -0.05(-0.45%)
Feb 04, 2005 11.84 11.86 11.77 11.84 56,635 +0.08(+0.65%)
Feb 03, 2005 11.88 11.88 11.73 11.76 59,526 -0.16(-1.38%)
Feb 02, 2005 11.91 11.93 11.85 11.92 33,675 +0.02(+0.15%)
Feb 01, 2005 11.77 11.92 11.75 11.91 41,498 +0.20(+1.71%)
Jan 31, 2005 11.70 11.79 11.68 11.71 68,370 +0.04(+0.30%)
Jan 28, 2005 11.72 11.72 11.54 11.67 70,922 -0.05(-0.40%)
Jan 27, 2005 11.74 11.81 11.71 11.72 25,171 -0.06(-0.50%)
Jan 26, 2005 11.71 11.79 11.64 11.78 59,867 +0.19(+1.62%)
Jan 25, 2005 11.58 11.76 11.58 11.59 323,826 +0.02(+0.20%)
Jan 24, 2005 11.62 11.67 11.55 11.57 108,849 -0.11(-0.91%)
Jan 21, 2005 11.68 11.79 11.64 11.67 44,390 +0.01(+0.10%)
Jan 20, 2005 11.78 11.78 11.65 11.66 86,909 -0.26(-2.22%)
Jan 19, 2005 12.02 12.04 11.91 11.92 19,048 -0.06(-0.54%)
Jan 18, 2005 11.85 11.99 11.77 11.99 39,457 +0.07(+0.59%)
Jan 14, 2005 11.79 11.92 11.79 11.92 50,002 +0.12(+1.04%)
Jan 13, 2005 11.91 11.91 11.77 11.80 76,194 -0.12(-1.03%)
Jan 12, 2005 12.02 12.02 11.83 11.92 78,235 -0.12(-0.98%)
Jan 11, 2005 12.16 12.16 12.02 12.04 42,179 -0.06(-0.53%)
Jan 10, 2005 12.05 12.16 12.01 12.10 60,887 +0.11(+0.88%)
Jan 07, 2005 12.14 12.16 11.92 11.99 56,295 -0.15(-1.21%)
Jan 06, 2005 12.11 12.15 12.05 12.14 22,790 +0.02(+0.19%)
Jan 05, 2005 12.17 12.17 12.07 12.12 37,757 -0.00(-0.04%)
Jan 04, 2005 12.41 12.46 12.11 12.12 64,118 -0.31(-2.51%)
Jan 03, 2005 12.46 12.49 12.35 12.44 53,404 +0.11(+0.91%)
Dec 31, 2004 12.41 12.43 12.32 12.32 15,136 -0.05(-0.43%)
Dec 30, 2004 12.49 12.49 12.38 12.38 31,294 -0.07(-0.57%)
Dec 29, 2004 12.49 12.49 12.35 12.45 48,301 +0.01(+0.05%)
Dec 28, 2004 12.45 12.46 12.41 12.44 80,786 +0.02(+0.14%)
Dec 27, 2004 12.38 12.42 12.33 12.42 23,980 +0.14(+1.10%)
Dec 23, 2004 12.28 12.29 12.18 12.29 18,878 -0.01(-0.05%)
Dec 22, 2004 12.32 12.34 12.22 12.29 26,191 +0.02(+0.14%)
Dec 21, 2004 12.26 12.28 12.20 12.28 105,787 +0.05(+0.38%)
Dec 20, 2004 12.17 12.24 12.17 12.23 40,478 +0.24(+1.99%)
Dec 17, 2004 12.02 12.02 11.90 11.99 55,785 -0.17(-1.38%)
Dec 16, 2004 12.12 12.24 12.00 12.16 41,328 -0.13(-1.05%)
Dec 15, 2004 12.16 12.31 12.15 12.29 46,941 +0.09(+0.77%)
Dec 14, 2004 12.17 12.19 12.11 12.19 49,152 +0.02(+0.19%)
Dec 13, 2004 12.09 12.23 12.08 12.17 69,221 +0.17(+1.42%)
Dec 10, 2004 12.05 12.08 11.91 12.00 119,904 -0.11(-0.92%)
Dec 09, 2004 12.16 12.22 11.93 12.11 100,515 -0.23(-1.86%)
Dec 08, 2004 12.35 12.40 12.16 12.34 157,321 -0.12(-0.99%)
Dec 07, 2004 12.51 12.56 12.45 12.46 55,615 +0.02(+0.19%)
Dec 06, 2004 12.52 12.55 12.38 12.44 52,723 -0.05(-0.38%)
Dec 03, 2004 12.52 12.56 12.37 12.49 79,425 -0.02(-0.19%)
Dec 02, 2004 12.52 12.68 12.47 12.51 162,253 +0.06(+0.47%)
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.