Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.94 10.94 10.83 10.92 10,204 -0.06(-0.59%)
Oct 28, 2004 10.80 10.98 10.80 10.98 120,584 +0.05(+0.43%)
Oct 27, 2004 10.88 11.00 10.87 10.94 107,488 +0.13(+1.20%)
Oct 26, 2004 10.67 10.82 10.65 10.81 36,396 +0.17(+1.60%)
Oct 25, 2004 10.61 10.70 10.60 10.64 119,564 +0.01(+0.11%)
Oct 22, 2004 10.77 10.86 10.61 10.62 30,443 -0.29(-2.64%)
Oct 21, 2004 10.95 10.95 10.82 10.91 22,280 -0.06(-0.54%)
Oct 20, 2004 10.88 10.98 10.88 10.97 16,497 -0.04(-0.32%)
Oct 19, 2004 10.95 11.05 10.94 11.01 27,382 +0.07(+0.65%)
Oct 18, 2004 10.94 10.94 10.85 10.94 19,048 +0.12(+1.09%)
Oct 15, 2004 10.73 10.87 10.73 10.82 35,886 +0.07(+0.66%)
Oct 14, 2004 10.82 10.82 10.71 10.75 43,539 -0.08(-0.76%)
Oct 13, 2004 11.05 11.06 10.82 10.83 56,465 -0.13(-1.18%)
Oct 12, 2004 11.11 11.11 10.81 10.96 41,328 -0.15(-1.32%)
Oct 11, 2004 11.08 11.14 11.04 11.11 30,443 +0.02(+0.21%)
Oct 08, 2004 11.00 11.09 10.99 11.08 17,007 +0.00(+0.00%)
Oct 07, 2004 11.14 11.14 11.04 11.08 92,521 +0.02(+0.16%)
Oct 06, 2004 11.05 11.18 11.04 11.07 57,315 -0.05(-0.48%)
Oct 05, 2004 11.07 11.18 10.98 11.12 446,621 +0.09(+0.85%)
Oct 04, 2004 10.88 11.06 10.88 11.02 65,309 +0.09(+0.81%)
Oct 01, 2004 10.95 11.13 10.94 10.94 92,521 +0.12(+1.09%)
Sep 30, 2004 10.82 10.82 10.74 10.82 12,415 -0.05(-0.43%)
Sep 29, 2004 10.61 10.87 10.61 10.87 19,558 +0.30(+2.84%)
Sep 28, 2004 10.52 10.57 10.37 10.57 24,491 +0.06(+0.62%)
Sep 27, 2004 10.48 10.51 10.48 10.50 4,081 -0.08(-0.72%)
Sep 24, 2004 10.52 10.58 10.40 10.58 90,991 -0.02(-0.22%)
Sep 23, 2004 10.44 10.60 10.42 10.60 20,239 +0.12(+1.12%)
Sep 22, 2004 10.44 10.48 10.44 10.48 5,102 +0.01(+0.06%)
Sep 21, 2004 10.32 10.54 10.32 10.48 22,109 +0.16(+1.60%)
Sep 20, 2004 10.28 10.34 10.26 10.31 23,130 -0.01(-0.11%)
Sep 17, 2004 10.24 10.32 10.22 10.32 36,226 +0.01(+0.11%)
Sep 16, 2004 10.15 10.32 10.15 10.31 7,653 +0.02(+0.23%)
Sep 15, 2004 10.29 10.31 10.18 10.29 26,872 -0.04(-0.40%)
Sep 14, 2004 10.32 10.35 10.32 10.33 5,442 +0.06(+0.63%)
Sep 13, 2004 10.28 10.34 10.22 10.27 61,057 +0.01(+0.11%)
Sep 10, 2004 10.14 10.25 10.14 10.25 12,245 +0.19(+1.93%)
Sep 09, 2004 10.05 10.08 10.05 10.06 3,061 -0.02(-0.23%)
Sep 08, 2004 10.08 10.08 10.01 10.08 9,864 +0.03(+0.29%)
Sep 07, 2004 10.05 10.05 10.02 10.05 3,061 -0.03(-0.29%)
Sep 03, 2004 10.08 10.08 9.984 10.08 3,571 -0.08(-0.75%)
Sep 02, 2004 10.05 10.16 10.00 10.16 13,265 +0.11(+1.11%)
Sep 01, 2004 9.913 10.10 9.913 10.05 7,823 +0.11(+1.12%)
Aug 31, 2004 10.00 10.00 9.896 9.937 12,925 +0.00(+0.00%)
Aug 30, 2004 9.901 9.948 9.831 9.937 22,790 -0.09(-0.88%)
Aug 27, 2004 9.954 10.02 9.890 10.02 34,355 +0.01(+0.12%)
Aug 26, 2004 9.990 10.01 9.884 10.01 11,735 +0.02(+0.24%)
Aug 25, 2004 9.760 9.990 9.743 9.990 60,377 +0.23(+2.35%)
Aug 24, 2004 9.901 9.901 9.672 9.760 34,695 -0.14(-1.37%)
Aug 23, 2004 9.778 9.896 9.778 9.896 22,790 +0.14(+1.39%)
Aug 20, 2004 9.666 9.760 9.625 9.760 8,333 +0.06(+0.61%)
Aug 19, 2004 9.772 9.772 9.690 9.701 2,551 -0.08(-0.78%)
Aug 18, 2004 9.496 9.778 9.496 9.778 26,872 +0.16(+1.71%)
Aug 17, 2004 9.701 9.701 9.549 9.613 114,291 -0.03(-0.30%)
Aug 16, 2004 9.366 9.643 9.366 9.643 21,259 +0.25(+2.69%)
Aug 13, 2004 9.425 9.490 9.390 9.390 22,280 -0.02(-0.19%)
Aug 12, 2004 9.325 9.408 9.313 9.408 27,382 -0.08(-0.87%)
Aug 11, 2004 9.366 9.490 9.366 9.490 26,191 -0.27(-2.77%)
Aug 10, 2004 9.572 9.760 9.572 9.760 54,424 +0.14(+1.47%)
Aug 09, 2004 9.484 9.619 9.472 9.619 21,939 +0.12(+1.24%)
Aug 06, 2004 9.584 9.660 9.502 9.502 20,239 -0.09(-0.98%)
Aug 05, 2004 9.654 9.701 9.596 9.596 17,177 -0.07(-0.73%)
Aug 04, 2004 9.566 9.725 9.525 9.666 64,969 -0.02(-0.18%)
Aug 03, 2004 9.778 9.813 9.684 9.684 9,694 -0.12(-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.