Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 14.82 14.75 14.59 14.64 137,117 -0.20(-1.33%)
Feb 27, 2006 14.86 14.88 14.81 14.84 239,143 -0.01(-0.08%)
Feb 24, 2006 14.77 14.88 14.75 14.85 311,926 +0.02(+0.12%)
Feb 23, 2006 14.87 14.88 14.77 14.83 179,195 -0.05(-0.33%)
Feb 22, 2006 14.74 14.88 14.73 14.88 117,459 +0.17(+1.17%)
Feb 21, 2006 14.77 14.79 14.66 14.71 66,446 +0.09(+0.59%)
Feb 17, 2006 14.67 14.69 14.59 14.62 58,973 -0.01(-0.08%)
Feb 16, 2006 14.56 14.64 14.51 14.64 72,620 +0.05(+0.34%)
Feb 15, 2006 14.62 14.65 14.53 14.59 115,022 +0.01(+0.04%)
Feb 14, 2006 14.50 14.58 14.38 14.58 89,678 +0.20(+1.37%)
Feb 13, 2006 14.43 14.43 14.35 14.38 134,355 -0.13(-0.89%)
Feb 10, 2006 14.71 14.71 14.43 14.51 154,826 -0.11(-0.76%)
Feb 09, 2006 14.65 14.68 14.58 14.62 87,729 +0.10(+0.72%)
Feb 08, 2006 14.40 14.52 14.40 14.52 137,605 +0.19(+1.29%)
Feb 07, 2006 14.46 14.46 14.30 14.34 90,328 -0.15(-1.07%)
Feb 06, 2006 14.50 14.55 14.46 14.49 112,423 -0.06(-0.38%)
Feb 03, 2006 14.53 14.59 14.46 14.54 137,117 -0.20(-1.38%)
Feb 02, 2006 14.68 14.78 14.68 14.75 175,133 +0.01(+0.04%)
Feb 01, 2006 14.77 14.83 14.71 14.74 147,190 -0.07(-0.50%)
Jan 31, 2006 14.62 14.85 14.55 14.82 195,116 +0.20(+1.39%)
Jan 30, 2006 14.60 14.67 14.60 14.61 117,947 +0.03(+0.21%)
Jan 27, 2006 14.71 14.71 14.53 14.58 1,730,218 +0.06(+0.42%)
Jan 26, 2006 14.46 14.57 14.45 14.52 74,732 +0.17(+1.20%)
Jan 25, 2006 14.34 14.45 14.31 14.35 358,878 -0.04(-0.26%)
Jan 24, 2006 14.38 14.38 14.29 14.38 56,374 -0.07(-0.47%)
Jan 23, 2006 14.24 14.48 14.24 14.45 94,552 +0.41(+2.89%)
Jan 20, 2006 14.23 14.29 14.03 14.05 83,017 -0.22(-1.51%)
Jan 19, 2006 14.15 14.27 14.15 14.26 259,938 +0.05(+0.35%)
Jan 18, 2006 14.25 14.29 14.07 14.21 270,336 -0.22(-1.54%)
Jan 17, 2006 14.40 14.44 14.34 14.43 57,349 -0.11(-0.76%)
Jan 13, 2006 14.45 14.56 14.45 14.54 67,259 +0.01(+0.09%)
Jan 12, 2006 14.56 14.62 14.48 14.53 133,706 -0.20(-1.38%)
Jan 11, 2006 14.56 14.74 14.56 14.74 100,888 +0.18(+1.23%)
Jan 10, 2006 14.51 14.58 14.39 14.56 241,255 -0.17(-1.17%)
Jan 09, 2006 14.65 14.73 14.64 14.73 201,940 -0.01(-0.08%)
Jan 06, 2006 14.71 14.77 14.62 14.74 208,438 +0.15(+1.05%)
Jan 05, 2006 14.59 14.59 14.53 14.59 130,781 -0.02(-0.13%)
Jan 04, 2006 14.54 14.64 14.50 14.61 176,108 +0.07(+0.51%)
Jan 03, 2006 14.13 14.53 14.13 14.53 144,428 +0.56(+4.01%)
Dec 30, 2005 13.97 14.03 13.92 13.97 97,477 +0.00(+0.00%)
Dec 29, 2005 14.02 14.03 13.97 13.97 23,232 +0.04(+0.31%)
Dec 28, 2005 13.94 14.06 13.91 13.93 54,099 +0.06(+0.44%)
Dec 27, 2005 13.97 13.97 13.87 13.87 42,077 -0.02(-0.18%)
Dec 23, 2005 13.78 13.89 13.73 13.89 66,934 -0.14(-1.01%)
Dec 22, 2005 14.03 14.08 14.01 14.03 20,957 +0.06(+0.40%)
Dec 21, 2005 13.99 14.03 13.94 13.98 54,912 +0.02(+0.13%)
Dec 20, 2005 14.01 14.06 13.92 13.96 27,618 -0.12(-0.87%)
Dec 19, 2005 14.07 14.16 14.06 14.08 96,827 +0.08(+0.57%)
Dec 16, 2005 14.00 14.10 13.98 14.00 94,877 +0.10(+0.71%)
Dec 15, 2005 14.05 14.05 13.82 13.90 64,334 -0.18(-1.31%)
Dec 14, 2005 14.08 14.10 14.00 14.09 67,096 -0.07(-0.48%)
Dec 13, 2005 14.03 14.16 13.97 14.16 50,850 +0.07(+0.48%)
Dec 12, 2005 14.06 14.10 14.00 14.09 75,382 +0.14(+0.97%)
Dec 09, 2005 13.86 14.00 13.86 13.95 74,894 +0.05(+0.35%)
Dec 08, 2005 13.88 13.97 13.80 13.90 106,737 +0.13(+0.94%)
Dec 07, 2005 13.86 13.86 13.70 13.78 240,118 -0.11(-0.80%)
Dec 06, 2005 13.88 13.98 13.86 13.89 139,392 +0.22(+1.58%)
Dec 05, 2005 13.73 13.74 13.59 13.67 101,701 -0.02(-0.18%)
Dec 02, 2005 13.60 13.70 13.60 13.70 35,904 +0.16(+1.18%)
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.