Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 13.28 13.28 13.12 13.17 33,467 -0.14(-1.06%)
Jul 28, 2005 13.18 13.31 13.18 13.31 14,296 +0.20(+1.55%)
Jul 27, 2005 13.02 13.17 13.02 13.10 20,307 +0.10(+0.80%)
Jul 26, 2005 12.99 13.03 12.95 13.00 44,677 +0.01(+0.05%)
Jul 25, 2005 13.07 13.17 12.99 12.99 19,657 -0.15(-1.12%)
Jul 22, 2005 13.17 13.18 13.06 13.14 37,853 +0.04(+0.28%)
Jul 21, 2005 13.09 13.18 13.09 13.10 30,542 +0.18(+1.38%)
Jul 20, 2005 12.90 12.93 12.81 12.93 20,632 -0.06(-0.47%)
Jul 19, 2005 12.94 13.00 12.89 12.99 38,016 +0.05(+0.38%)
Jul 18, 2005 12.99 13.02 12.94 12.94 29,568 -0.04(-0.29%)
Jul 15, 2005 12.93 13.03 12.93 12.98 44,189 -0.09(-0.71%)
Jul 14, 2005 13.09 13.10 13.02 13.07 57,186 -0.02(-0.14%)
Jul 13, 2005 13.06 13.11 13.01 13.09 39,803 +0.06(+0.47%)
Jul 12, 2005 12.99 13.09 12.91 13.02 50,850 +0.22(+1.73%)
Jul 11, 2005 12.62 12.85 12.57 12.80 40,290 +0.27(+2.16%)
Jul 08, 2005 12.53 12.60 12.48 12.53 17,545 +0.06(+0.49%)
Jul 07, 2005 12.28 12.47 12.23 12.47 44,189 -0.06(-0.49%)
Jul 06, 2005 12.54 12.60 12.49 12.53 37,203 +0.01(+0.05%)
Jul 05, 2005 12.37 12.53 12.35 12.53 29,080 +0.15(+1.19%)
Jul 01, 2005 12.45 12.47 12.35 12.38 13,484 -0.06(-0.45%)
Jun 30, 2005 12.47 12.50 12.43 12.43 15,271 -0.06(-0.49%)
Jun 29, 2005 12.34 12.50 12.34 12.50 59,136 +0.03(+0.25%)
Jun 28, 2005 12.37 12.48 12.35 12.46 20,145 +0.09(+0.70%)
Jun 27, 2005 12.44 12.52 12.35 12.38 17,708 -0.09(-0.72%)
Jun 24, 2005 12.57 12.61 12.46 12.47 7,148 -0.05(-0.36%)
Jun 23, 2005 12.66 12.66 12.44 12.51 95,690 -0.10(-0.78%)
Jun 22, 2005 12.67 12.72 12.61 12.61 35,254 -0.09(-0.73%)
Jun 21, 2005 12.69 12.75 12.61 12.70 6,336 +0.05(+0.39%)
Jun 20, 2005 12.65 12.66 10.46 12.66 76,032 -0.15(-1.20%)
Jun 17, 2005 12.58 12.81 12.58 12.81 102,188 +0.31(+2.51%)
Jun 16, 2005 12.45 12.51 12.40 12.50 32,817 +0.04(+0.35%)
Jun 15, 2005 12.37 12.45 12.37 12.45 11,209 +0.12(+1.00%)
Jun 14, 2005 12.28 12.42 12.28 12.33 29,405 +0.08(+0.65%)
Jun 13, 2005 12.25 12.34 12.25 12.25 35,254 -0.18(-1.49%)
Jun 10, 2005 12.50 12.50 12.37 12.43 51,825 -0.08(-0.66%)
Jun 09, 2005 12.49 12.54 12.42 12.52 55,886 -0.02(-0.18%)
Jun 08, 2005 12.62 12.65 12.50 12.54 25,831 -0.01(-0.10%)
Jun 07, 2005 12.47 12.59 12.43 12.55 42,240 +0.10(+0.84%)
Jun 06, 2005 12.45 12.50 12.44 12.45 32,817 +0.07(+0.55%)
Jun 03, 2005 12.51 12.54 12.37 12.38 33,792 -0.13(-1.03%)
Jun 02, 2005 12.49 12.56 12.46 12.51 16,083 +0.04(+0.35%)
Jun 01, 2005 12.58 12.61 12.45 12.46 23,232 -0.10(-0.78%)
May 31, 2005 12.68 12.69 12.56 12.56 50,525 -0.16(-1.26%)
May 27, 2005 12.71 12.77 12.63 12.72 14,784 +0.09(+0.73%)
May 26, 2005 12.59 12.67 12.59 12.63 5,848 -0.03(-0.24%)
May 25, 2005 12.69 12.72 12.51 12.66 28,105 +0.03(+0.24%)
May 24, 2005 12.64 12.67 12.62 12.63 21,120 +0.02(+0.20%)
May 23, 2005 12.58 12.67 12.50 12.61 18,195 +0.01(+0.10%)
May 20, 2005 12.66 12.66 12.56 12.59 7,960 -0.01(-0.10%)
May 19, 2005 12.67 12.69 12.56 12.61 12,672 +0.04(+0.29%)
May 18, 2005 12.53 12.62 12.49 12.57 18,683 +0.11(+0.89%)
May 17, 2005 12.25 12.50 12.25 12.46 33,792 +0.02(+0.20%)
May 16, 2005 12.38 12.49 12.32 12.43 62,385 +0.06(+0.45%)
May 13, 2005 12.34 12.43 12.28 12.38 29,080 +0.04(+0.30%)
May 12, 2005 12.45 12.45 12.31 12.34 12,672 -0.05(-0.40%)
May 11, 2005 12.32 12.41 12.32 12.39 3,086 +0.02(+0.15%)
May 10, 2005 12.52 12.52 12.37 12.37 13,321 -0.16(-1.28%)
May 09, 2005 12.54 12.58 12.53 12.53 65,634 +0.01(+0.10%)
May 06, 2005 12.46 12.52 12.45 12.52 27,131 +0.06(+0.49%)
May 05, 2005 12.54 12.74 12.46 12.46 83,180 -0.08(-0.64%)
May 04, 2005 12.38 12.56 12.38 12.54 14,946 +0.21(+1.70%)
May 03, 2005 12.30 12.39 12.27 12.33 103,488 +0.02(+0.15%)
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.