Sweden Ishares MSCI ETF (NY: EWD )

40.08 -0.55 (-1.37%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 19.35 19.52 19.22 19.35 681,202 +0.10(+0.51%)
Feb 27, 2007 19.87 20.02 18.95 19.25 979,969 -1.28(-6.24%)
Feb 26, 2007 20.56 20.56 20.39 20.53 479,486 +0.32(+1.58%)
Feb 23, 2007 20.10 20.27 20.10 20.21 274,398 +0.20(+1.02%)
Feb 22, 2007 20.05 20.09 20.00 20.00 167,498 +0.01(+0.03%)
Feb 21, 2007 20.00 20.13 19.87 20.00 284,958 -0.19(-0.95%)
Feb 20, 2007 20.18 20.21 20.00 20.19 245,804 +0.00(+0.01%)
Feb 16, 2007 20.08 20.21 20.00 20.19 313,388 -0.03(-0.15%)
Feb 15, 2007 20.33 20.33 20.16 20.22 176,920 -0.12(-0.58%)
Feb 14, 2007 20.08 20.39 20.08 20.34 292,520 +0.45(+2.26%)
Feb 13, 2007 19.68 19.89 19.68 19.89 218,892 +0.22(+1.13%)
Feb 12, 2007 19.80 19.80 19.60 19.67 493,640 -0.22(-1.08%)
Feb 09, 2007 20.02 20.10 19.86 19.88 244,180 -0.25(-1.25%)
Feb 08, 2007 19.94 20.14 19.89 20.13 167,823 -0.03(-0.15%)
Feb 07, 2007 20.07 20.21 20.02 20.16 392,670 +0.18(+0.89%)
Feb 06, 2007 20.00 20.03 19.89 19.99 1,160,952 +0.17(+0.84%)
Feb 05, 2007 19.80 19.86 19.74 19.82 374,312 -0.07(-0.34%)
Feb 02, 2007 19.95 19.95 19.76 19.89 326,710 -0.28(-1.40%)
Feb 01, 2007 20.19 20.22 20.07 20.17 433,773 -0.01(-0.06%)
Jan 31, 2007 20.00 20.23 19.95 20.18 777,217 +0.09(+0.46%)
Jan 30, 2007 19.91 20.10 19.91 20.09 283,008 +0.28(+1.43%)
Jan 29, 2007 19.73 19.87 19.70 19.81 224,847 +0.07(+0.37%)
Jan 26, 2007 19.73 19.78 19.57 19.73 285,282 +0.01(+0.03%)
Jan 25, 2007 19.90 20.12 19.64 19.73 631,001 -0.11(-0.56%)
Jan 24, 2007 19.89 19.89 19.74 19.84 343,769 -0.01(-0.06%)
Jan 23, 2007 19.80 19.89 19.71 19.85 260,913 +0.20(+1.00%)
Jan 22, 2007 19.86 19.87 19.60 19.65 246,779 -0.09(-0.47%)
Jan 19, 2007 19.47 19.76 19.46 19.75 793,301 +0.28(+1.42%)
Jan 18, 2007 19.67 19.69 19.44 19.47 398,031 -0.20(-1.03%)
Jan 17, 2007 19.64 19.75 19.54 19.67 429,224 +0.00(+0.00%)
Jan 16, 2007 19.70 19.75 19.55 19.67 498,757 +0.19(+0.98%)
Jan 12, 2007 19.22 19.48 19.20 19.48 340,032 +0.32(+1.67%)
Jan 11, 2007 18.96 19.24 18.96 19.16 389,745 +0.33(+1.77%)
Jan 10, 2007 18.88 18.90 18.78 18.83 631,814 -0.21(-1.10%)
Jan 09, 2007 19.34 19.34 18.93 19.04 921,645 -0.20(-1.02%)
Jan 08, 2007 19.38 19.42 19.07 19.24 760,483 -0.02(-0.13%)
Jan 05, 2007 19.23 19.36 19.21 19.26 589,249 -0.18(-0.92%)
Jan 04, 2007 19.51 19.52 19.27 19.44 796,550 -0.63(-3.13%)
Jan 03, 2007 20.28 20.34 19.89 20.07 680,877 +0.20(+0.99%)
Dec 29, 2006 19.81 19.91 19.74 19.87 525,401 +0.12(+0.59%)
Dec 28, 2006 19.79 19.79 19.63 19.75 207,463 +0.00(+0.00%)
Dec 27, 2006 19.72 19.75 19.62 19.75 180,007 +0.06(+0.28%)
Dec 26, 2006 19.57 19.70 19.54 19.70 152,226 +0.12(+0.63%)
Dec 22, 2006 19.75 19.76 19.49 19.57 234,919 -0.07(-0.38%)
Dec 21, 2006 19.63 19.74 19.56 19.65 184,881 +0.08(+0.41%)
Dec 20, 2006 19.69 19.72 19.50 19.57 300,554 -0.12(-0.63%)
Dec 19, 2006 19.48 19.71 19.42 19.69 180,007 +0.15(+0.79%)
Dec 18, 2006 19.59 19.64 19.43 19.54 279,109 +0.06(+0.32%)
Dec 15, 2006 19.54 19.59 19.40 19.48 270,336 -0.04(-0.19%)
Dec 14, 2006 19.37 19.51 19.33 19.51 455,867 -0.17(-0.88%)
Dec 13, 2006 19.61 19.68 19.46 19.68 199,665 +0.04(+0.22%)
Dec 12, 2006 19.37 19.69 19.30 19.64 340,032 +0.40(+2.08%)
Dec 11, 2006 19.09 19.26 19.07 19.24 873,394 +0.27(+1.43%)
Dec 08, 2006 18.96 19.11 18.90 18.97 563,255 -0.01(-0.03%)
Dec 07, 2006 19.07 19.11 18.96 18.98 320,212 +0.17(+0.92%)
Dec 06, 2006 18.80 18.92 18.74 18.80 461,716 -0.26(-1.36%)
Dec 05, 2006 18.96 19.07 18.85 19.06 287,232 +0.28(+1.47%)
Dec 04, 2006 18.48 18.82 18.48 18.79 332,396 +0.24(+1.29%)
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.