Sweden Ishares MSCI ETF (NY: EWD )

48.39 USD -0.11 (-0.23%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 16.50 16.70 16.47 16.64 139,800 +0.25(+1.53%)
Mar 30, 2004 16.40 16.41 16.29 16.39 14,400 +0.04(+0.24%)
Mar 29, 2004 16.15 16.42 16.15 16.35 12,500 +0.29(+1.81%)
Mar 26, 2004 16.10 16.10 15.91 16.06 7,900 -0.11(-0.68%)
Mar 25, 2004 16.00 16.17 15.91 16.17 8,000 +0.45(+2.86%)
Mar 24, 2004 15.95 15.95 15.71 15.72 10,900 -0.37(-2.30%)
Mar 23, 2004 15.90 16.11 15.90 16.09 9,300 +0.32(+2.03%)
Mar 22, 2004 16.01 16.02 15.70 15.77 65,500 -0.41(-2.53%)
Mar 19, 2004 16.45 16.45 16.14 16.18 8,100 -0.35(-2.12%)
Mar 18, 2004 16.55 16.55 16.29 16.53 37,800 -0.02(-0.12%)
Mar 17, 2004 16.33 16.55 16.33 16.55 8,800 +0.39(+2.41%)
Mar 16, 2004 16.20 16.40 16.06 16.16 49,700 +0.12(+0.75%)
Mar 15, 2004 16.37 16.37 15.87 16.04 55,600 -0.38(-2.31%)
Mar 12, 2004 16.25 16.44 16.21 16.42 56,000 +0.14(+0.86%)
Mar 11, 2004 16.15 16.50 16.13 16.28 64,600 -0.45(-2.69%)
Mar 10, 2004 16.88 16.99 16.60 16.73 138,000 -0.40(-2.34%)
Mar 09, 2004 17.37 17.37 17.04 17.13 16,800 -0.35(-2.00%)
Mar 08, 2004 17.65 17.65 17.47 17.48 43,200 -0.12(-0.68%)
Mar 05, 2004 17.23 17.60 17.23 17.60 54,000 +0.41(+2.39%)
Mar 04, 2004 17.20 17.20 17.10 17.19 23,900 -0.05(-0.29%)
Mar 03, 2004 16.94 17.24 16.90 17.24 92,000 +0.31(+1.83%)
Mar 02, 2004 17.35 17.35 16.87 16.93 24,400 -0.25(-1.46%)
Mar 01, 2004 17.20 17.30 17.06 17.18 18,300 +0.15(+0.88%)
Feb 27, 2004 17.06 17.22 16.87 17.03 99,100 +0.03(+0.18%)
Feb 26, 2004 16.80 17.00 16.80 17.00 17,500 -0.04(-0.23%)
Feb 25, 2004 17.10 17.15 16.90 17.04 27,800 -0.12(-0.70%)
Feb 24, 2004 17.20 17.25 16.96 17.16 13,800 -0.21(-1.21%)
Feb 23, 2004 17.60 17.97 17.26 17.37 39,900 +0.17(+0.99%)
Feb 20, 2004 17.63 17.63 17.00 17.20 54,000 -0.53(-2.99%)
Feb 19, 2004 17.82 17.82 17.63 17.73 42,700 +0.23(+1.31%)
Feb 18, 2004 17.55 17.75 17.38 17.50 52,800 -0.21(-1.19%)
Feb 17, 2004 17.80 17.80 17.65 17.71 33,900 +0.41(+2.37%)
Feb 13, 2004 17.68 17.69 17.26 17.30 42,700 -0.22(-1.26%)
Feb 12, 2004 17.70 17.72 17.50 17.52 57,400 -0.34(-1.90%)
Feb 11, 2004 17.70 18.08 17.60 17.86 110,200 +0.19(+1.08%)
Feb 10, 2004 17.60 17.76 17.50 17.67 110,900 +0.36(+2.08%)
Feb 09, 2004 17.43 17.50 17.30 17.31 176,600 +0.15(+0.87%)
Feb 06, 2004 17.10 17.33 17.10 17.16 66,400 +0.75(+4.57%)
Feb 05, 2004 16.45 16.45 16.22 16.41 18,200 +0.26(+1.61%)
Feb 04, 2004 16.25 16.25 16.10 16.15 8,800 -0.11(-0.68%)
Feb 03, 2004 16.05 16.30 16.05 16.26 67,200 +0.10(+0.62%)
Feb 02, 2004 16.30 16.30 16.10 16.16 87,700 -0.08(-0.49%)
Jan 30, 2004 16.20 16.24 16.06 16.24 54,100 +0.25(+1.56%)
Jan 29, 2004 15.90 16.01 15.60 15.99 59,400 +0.09(+0.57%)
Jan 28, 2004 16.50 16.55 15.90 15.90 45,500 -0.55(-3.34%)
Jan 27, 2004 16.59 16.59 16.41 16.45 27,000 +0.07(+0.43%)
Jan 26, 2004 16.55 16.55 16.28 16.38 43,000 +0.03(+0.18%)
Jan 23, 2004 16.65 16.65 16.35 16.35 10,100 -0.25(-1.51%)
Jan 22, 2004 16.75 16.79 16.51 16.60 41,900 -0.02(-0.12%)
Jan 21, 2004 16.35 16.62 16.29 16.62 11,400 +0.26(+1.59%)
Jan 20, 2004 16.50 16.50 16.25 16.36 14,100 +0.20(+1.24%)
Jan 16, 2004 16.00 16.16 15.96 16.16 9,800 -0.07(-0.43%)
Jan 15, 2004 16.24 16.25 16.08 16.23 15,600 +0.01(+0.06%)
Jan 14, 2004 16.23 16.25 16.12 16.22 13,900 +0.00(+0.00%)
Jan 13, 2004 16.42 16.46 16.05 16.22 32,300 -0.11(-0.67%)
Jan 12, 2004 16.24 16.40 16.18 16.33 15,800 +0.15(+0.93%)
Jan 09, 2004 16.10 16.24 16.10 16.18 9,200 +0.12(+0.75%)
Jan 08, 2004 15.90 16.15 15.84 16.06 16,400 +0.54(+3.48%)
Jan 07, 2004 15.77 15.77 15.45 15.52 13,200 -0.41(-2.57%)
Jan 06, 2004 15.95 15.95 15.77 15.93 8,100 +0.03(+0.19%)
Jan 05, 2004 15.92 15.94 15.77 15.90 18,500 +0.26(+1.66%)
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.