Sweden Ishares MSCI ETF (NY: EWD )

47.28 USD +1.08 (+2.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 21.11 21.14 20.96 20.96 8,900 -0.09(-0.43%)
Dec 30, 2004 21.25 21.25 21.05 21.05 18,400 -0.12(-0.57%)
Dec 29, 2004 21.25 21.25 21.00 21.17 28,400 +0.01(+0.05%)
Dec 28, 2004 21.18 21.20 21.10 21.16 47,500 +0.03(+0.14%)
Dec 27, 2004 21.05 21.13 20.97 21.13 14,100 +0.23(+1.10%)
Dec 23, 2004 20.89 20.90 20.72 20.90 11,100 -0.01(-0.05%)
Dec 22, 2004 20.95 20.98 20.78 20.91 15,400 +0.03(+0.14%)
Dec 21, 2004 20.85 20.89 20.75 20.88 62,200 +0.08(+0.38%)
Dec 20, 2004 20.70 20.81 20.69 20.80 23,800 +0.41(+1.99%)
Dec 17, 2004 20.44 20.44 20.24 20.39 32,800 -0.29(-1.38%)
Dec 16, 2004 20.62 20.81 20.41 20.68 24,300 -0.22(-1.05%)
Dec 15, 2004 20.68 20.94 20.67 20.90 27,600 +0.16(+0.77%)
Dec 14, 2004 20.70 20.74 20.60 20.74 28,900 +0.04(+0.19%)
Dec 13, 2004 20.57 20.80 20.54 20.70 40,700 +0.29(+1.42%)
Dec 10, 2004 20.50 20.55 20.26 20.41 70,500 -0.19(-0.92%)
Dec 09, 2004 20.68 20.79 20.29 20.60 59,100 -0.39(-1.86%)
Dec 08, 2004 21.00 21.09 20.68 20.99 92,500 -0.21(-0.99%)
Dec 07, 2004 21.27 21.36 21.18 21.20 32,700 +0.04(+0.19%)
Dec 06, 2004 21.30 21.34 21.05 21.16 31,000 -0.08(-0.38%)
Dec 03, 2004 21.30 21.37 21.04 21.24 46,700 -0.04(-0.19%)
Dec 02, 2004 21.30 21.57 21.21 21.28 95,400 +0.10(+0.47%)
Dec 01, 2004 20.90 21.29 20.90 21.18 109,000 +0.03(+0.14%)
Nov 30, 2004 21.30 21.35 21.05 21.15 47,400 -0.15(-0.70%)
Nov 29, 2004 21.15 21.40 21.02 21.30 90,500 +0.35(+1.67%)
Nov 26, 2004 20.65 21.00 20.61 20.95 21,300 +0.40(+1.95%)
Nov 24, 2004 20.70 20.70 20.42 20.55 25,500 +0.27(+1.33%)
Nov 23, 2004 20.38 20.45 20.28 20.28 40,600 +0.00(+0.00%)
Nov 22, 2004 20.18 20.29 20.01 20.28 44,700 +0.17(+0.85%)
Nov 19, 2004 20.50 20.57 20.10 20.11 44,100 -0.18(-0.89%)
Nov 18, 2004 20.42 20.45 20.23 20.29 20,400 -0.10(-0.49%)
Nov 17, 2004 20.60 20.69 20.35 20.39 32,000 +0.13(+0.64%)
Nov 16, 2004 20.50 20.73 20.06 20.26 93,900 -0.44(-2.13%)
Nov 15, 2004 20.50 20.83 20.50 20.70 172,200 +0.18(+0.88%)
Nov 12, 2004 20.14 20.59 20.02 20.52 233,200 +0.54(+2.70%)
Nov 11, 2004 19.68 19.99 19.64 19.98 101,800 +0.47(+2.41%)
Nov 10, 2004 19.48 19.57 19.45 19.51 18,200 +0.17(+0.88%)
Nov 09, 2004 19.36 19.39 19.29 19.34 29,100 -0.01(-0.05%)
Nov 08, 2004 19.33 19.39 19.27 19.35 21,600 +0.02(+0.10%)
Nov 05, 2004 19.05 19.40 19.05 19.33 35,300 +0.10(+0.52%)
Nov 04, 2004 19.15 19.25 19.13 19.23 22,700 +0.08(+0.42%)
Nov 03, 2004 19.01 19.16 19.01 19.15 17,600 +0.40(+2.13%)
Nov 02, 2004 18.84 19.00 18.67 18.75 61,600 +0.09(+0.48%)
Nov 01, 2004 18.56 18.73 18.56 18.66 22,300 +0.09(+0.48%)
Oct 29, 2004 18.60 18.61 18.42 18.57 6,000 -0.11(-0.59%)
Oct 28, 2004 18.36 18.68 18.36 18.68 70,900 +0.08(+0.43%)
Oct 27, 2004 18.50 18.71 18.49 18.60 63,200 +0.22(+1.20%)
Oct 26, 2004 18.15 18.40 18.11 18.38 21,400 +0.29(+1.60%)
Oct 25, 2004 18.05 18.20 18.03 18.09 70,300 +0.02(+0.11%)
Oct 22, 2004 18.32 18.47 18.05 18.07 17,900 -0.49(-2.64%)
Oct 21, 2004 18.62 18.62 18.40 18.56 13,100 -0.10(-0.54%)
Oct 20, 2004 18.51 18.67 18.51 18.66 9,700 -0.06(-0.32%)
Oct 19, 2004 18.63 18.80 18.61 18.72 16,100 +0.12(+0.65%)
Oct 18, 2004 18.60 18.60 18.45 18.60 11,200 +0.20(+1.09%)
Oct 15, 2004 18.25 18.49 18.25 18.40 21,100 +0.12(+0.66%)
Oct 14, 2004 18.40 18.40 18.21 18.28 25,600 -0.14(-0.76%)
Oct 13, 2004 18.80 18.81 18.40 18.42 33,200 -0.22(-1.18%)
Oct 12, 2004 18.90 18.90 18.38 18.64 24,300 -0.25(-1.32%)
Oct 11, 2004 18.85 18.95 18.77 18.89 17,900 +0.04(+0.21%)
Oct 08, 2004 18.71 18.86 18.70 18.85 10,000 +0.00(+0.00%)
Oct 07, 2004 18.95 18.95 18.78 18.85 54,400 +0.03(+0.16%)
Oct 06, 2004 18.80 19.02 18.77 18.82 33,700 -0.09(-0.48%)
Oct 05, 2004 18.82 19.01 18.68 18.91 262,600 +0.16(+0.85%)
Oct 04, 2004 18.50 18.81 18.50 18.75 38,400 +0.15(+0.81%)
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.