Sweden Ishares MSCI ETF (NY: EWD )

40.15 -0.81 (-1.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.16 10.28 10.14 10.24 227,121 +0.15(+1.53%)
Mar 30, 2004 10.09 10.10 10.03 10.09 23,394 +0.02(+0.24%)
Mar 29, 2004 9.941 10.11 9.941 10.06 20,307 +0.18(+1.81%)
Mar 26, 2004 9.910 9.910 9.793 9.885 12,834 -0.07(-0.68%)
Mar 25, 2004 9.848 9.953 9.793 9.953 12,996 +0.28(+2.86%)
Mar 24, 2004 9.818 9.818 9.670 9.676 17,708 -0.23(-2.30%)
Mar 23, 2004 9.787 9.916 9.787 9.904 15,108 +0.20(+2.03%)
Mar 22, 2004 9.855 9.861 9.664 9.707 106,412 -0.25(-2.53%)
Mar 19, 2004 10.13 10.13 9.935 9.959 13,159 -0.22(-2.12%)
Mar 18, 2004 10.19 10.19 10.03 10.17 61,410 -0.01(-0.12%)
Mar 17, 2004 10.05 10.19 10.05 10.19 14,296 +0.24(+2.41%)
Mar 16, 2004 9.972 10.09 9.885 9.947 80,743 +0.07(+0.75%)
Mar 15, 2004 10.08 10.08 9.768 9.873 90,328 -0.23(-2.31%)
Mar 12, 2004 10.00 10.12 9.978 10.11 90,978 +0.09(+0.86%)
Mar 11, 2004 9.941 10.16 9.928 10.02 104,950 -0.28(-2.69%)
Mar 10, 2004 10.39 10.46 10.22 10.30 224,197 -0.25(-2.33%)
Mar 09, 2004 10.69 10.69 10.49 10.54 27,293 -0.22(-2.00%)
Mar 08, 2004 10.86 10.86 10.75 10.76 70,183 -0.07(-0.68%)
Mar 05, 2004 10.61 10.83 10.61 10.83 87,729 +0.25(+2.39%)
Mar 04, 2004 10.59 10.59 10.53 10.58 38,828 -0.03(-0.29%)
Mar 03, 2004 10.43 10.61 10.40 10.61 149,464 +0.19(+1.83%)
Mar 02, 2004 10.68 10.68 10.38 10.42 39,640 -0.15(-1.46%)
Mar 01, 2004 10.59 10.65 10.50 10.57 29,730 +0.09(+0.88%)
Feb 27, 2004 10.50 10.60 10.38 10.48 160,999 +0.02(+0.18%)
Feb 26, 2004 10.34 10.46 10.34 10.46 28,430 -0.02(-0.23%)
Feb 25, 2004 10.53 10.56 10.40 10.49 45,164 -0.07(-0.70%)
Feb 24, 2004 10.59 10.62 10.44 10.56 22,419 -0.13(-1.21%)
Feb 23, 2004 10.83 11.06 10.62 10.69 64,822 +0.10(+0.99%)
Feb 20, 2004 10.85 10.85 10.46 10.59 87,729 -0.33(-2.99%)
Feb 19, 2004 10.97 10.97 10.85 10.91 69,371 +0.14(+1.31%)
Feb 18, 2004 10.80 10.93 10.70 10.77 85,779 -0.13(-1.19%)
Feb 17, 2004 10.96 10.96 10.86 10.90 55,074 +0.25(+2.37%)
Feb 13, 2004 10.88 10.89 10.62 10.65 69,371 -0.14(-1.26%)
Feb 12, 2004 10.89 10.91 10.77 10.78 93,253 -0.21(-1.90%)
Feb 11, 2004 10.89 11.13 10.83 10.99 179,032 +0.12(+1.08%)
Feb 10, 2004 10.83 10.93 10.77 10.88 180,170 +0.22(+2.08%)
Feb 09, 2004 10.73 10.77 10.65 10.65 286,907 +0.09(+0.87%)
Feb 06, 2004 10.53 10.67 10.53 10.56 107,874 +0.46(+4.57%)
Feb 05, 2004 10.13 10.13 9.984 10.10 29,568 +0.16(+1.61%)
Feb 04, 2004 10.00 10.00 9.910 9.941 14,296 -0.07(-0.68%)
Feb 03, 2004 9.879 10.03 9.879 10.01 109,174 +0.06(+0.62%)
Feb 02, 2004 10.03 10.03 9.910 9.947 142,479 -0.05(-0.49%)
Jan 30, 2004 9.972 9.996 9.885 9.996 87,891 +0.15(+1.56%)
Jan 29, 2004 9.787 9.855 9.602 9.842 96,502 +0.06(+0.57%)
Jan 28, 2004 10.16 10.19 9.787 9.787 73,920 -0.34(-3.34%)
Jan 27, 2004 10.21 10.21 10.10 10.13 43,864 +0.04(+0.43%)
Jan 26, 2004 10.19 10.19 10.02 10.08 69,858 +0.02(+0.18%)
Jan 23, 2004 10.25 10.25 10.06 10.06 16,408 -0.15(-1.51%)
Jan 22, 2004 10.31 10.33 10.16 10.22 68,071 -0.01(-0.12%)
Jan 21, 2004 10.06 10.23 10.03 10.23 18,520 +0.16(+1.59%)
Jan 20, 2004 10.16 10.16 10.00 10.07 22,907 +0.12(+1.24%)
Jan 16, 2004 9.848 9.947 9.824 9.947 15,921 -0.04(-0.43%)
Jan 15, 2004 9.996 10.00 9.898 9.990 25,344 +0.01(+0.06%)
Jan 14, 2004 9.990 10.00 9.922 9.984 22,582 +0.00(+0.00%)
Jan 13, 2004 10.11 10.13 9.879 9.984 52,475 -0.07(-0.67%)
Jan 12, 2004 9.996 10.09 9.959 10.05 25,668 +0.09(+0.93%)
Jan 09, 2004 9.910 9.996 9.910 9.959 14,946 +0.07(+0.75%)
Jan 08, 2004 9.787 9.941 9.750 9.885 26,643 +0.33(+3.48%)
Jan 07, 2004 9.707 9.707 9.510 9.553 21,444 -0.25(-2.57%)
Jan 06, 2004 9.818 9.818 9.707 9.805 13,159 +0.02(+0.19%)
Jan 05, 2004 9.799 9.812 9.707 9.787 30,055 +0.16(+1.66%)
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.