Sweden Ishares MSCI ETF (NY: EWD )

48.75 USD +0.70 (+1.46%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2004 18.62 18.93 18.60 18.60 54,400 +0.20(+1.09%)
Sep 30, 2004 18.40 18.41 18.27 18.40 7,300 -0.08(-0.43%)
Sep 29, 2004 18.05 18.48 18.05 18.48 11,500 +0.51(+2.84%)
Sep 28, 2004 17.89 17.97 17.64 17.97 14,400 +0.11(+0.62%)
Sep 27, 2004 17.82 17.87 17.82 17.86 2,400 -0.13(-0.72%)
Sep 24, 2004 17.90 17.99 17.68 17.99 53,500 -0.04(-0.22%)
Sep 23, 2004 17.75 18.03 17.72 18.03 11,900 +0.20(+1.12%)
Sep 22, 2004 17.76 17.83 17.75 17.83 3,000 +0.01(+0.06%)
Sep 21, 2004 17.56 17.93 17.56 17.82 13,000 +0.28(+1.60%)
Sep 20, 2004 17.48 17.59 17.46 17.54 13,600 -0.02(-0.11%)
Sep 17, 2004 17.41 17.56 17.39 17.56 21,300 +0.02(+0.11%)
Sep 16, 2004 17.26 17.56 17.26 17.54 4,500 +0.04(+0.23%)
Sep 15, 2004 17.50 17.54 17.32 17.50 15,800 -0.07(-0.40%)
Sep 14, 2004 17.55 17.60 17.55 17.57 3,200 +0.11(+0.63%)
Sep 13, 2004 17.48 17.59 17.39 17.46 35,900 +0.02(+0.11%)
Sep 10, 2004 17.25 17.44 17.25 17.44 7,200 +0.33(+1.93%)
Sep 09, 2004 17.10 17.14 17.10 17.11 1,800 -0.04(-0.23%)
Sep 08, 2004 17.15 17.15 17.02 17.15 5,800 +0.05(+0.29%)
Sep 07, 2004 17.09 17.10 17.05 17.10 1,800 -0.05(-0.29%)
Sep 03, 2004 17.15 17.15 16.98 17.15 2,100 -0.13(-0.75%)
Sep 02, 2004 17.09 17.28 17.01 17.28 7,800 +0.19(+1.11%)
Sep 01, 2004 16.86 17.17 16.86 17.09 4,600 +0.19(+1.12%)
Aug 31, 2004 17.01 17.01 16.83 16.90 7,600 +0.00(+0.00%)
Aug 30, 2004 16.84 16.92 16.72 16.90 13,400 -0.15(-0.88%)
Aug 27, 2004 16.93 17.05 16.82 17.05 20,200 +0.02(+0.12%)
Aug 26, 2004 16.99 17.03 16.81 17.03 6,900 +0.04(+0.24%)
Aug 25, 2004 16.60 16.99 16.57 16.99 35,500 +0.39(+2.35%)
Aug 24, 2004 16.84 16.84 16.45 16.60 20,400 -0.23(-1.37%)
Aug 23, 2004 16.63 16.83 16.63 16.83 13,400 +0.23(+1.39%)
Aug 20, 2004 16.44 16.60 16.37 16.60 4,900 +0.10(+0.61%)
Aug 19, 2004 16.62 16.62 16.48 16.50 1,500 -0.13(-0.78%)
Aug 18, 2004 16.15 16.63 16.15 16.63 15,800 +0.28(+1.71%)
Aug 17, 2004 16.50 16.50 16.24 16.35 67,200 -0.05(-0.30%)
Aug 16, 2004 15.93 16.40 15.93 16.40 12,500 +0.43(+2.69%)
Aug 13, 2004 16.03 16.14 15.97 15.97 13,100 -0.03(-0.19%)
Aug 12, 2004 15.86 16.00 15.84 16.00 16,100 -0.14(-0.87%)
Aug 11, 2004 15.93 16.14 15.93 16.14 15,400 -0.46(-2.77%)
Aug 10, 2004 16.28 16.60 16.28 16.60 32,000 +0.24(+1.47%)
Aug 09, 2004 16.13 16.36 16.11 16.36 12,900 +0.20(+1.24%)
Aug 06, 2004 16.30 16.43 16.16 16.16 11,900 -0.16(-0.98%)
Aug 05, 2004 16.42 16.50 16.32 16.32 10,100 -0.12(-0.73%)
Aug 04, 2004 16.27 16.54 16.20 16.44 38,200 -0.03(-0.18%)
Aug 03, 2004 16.63 16.69 16.47 16.47 5,700 -0.20(-1.20%)
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.