Sweden Ishares MSCI ETF (NY: EWD )

47.08 USD -0.28 (-0.59%)
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2004 15.62 15.88 15.62 15.64 14,900 +0.04(+0.26%)
Dec 31, 2003 15.60 15.64 15.47 15.60 14,400 +0.11(+0.71%)
Dec 30, 2003 15.54 15.55 15.49 15.49 13,700 -0.13(-0.83%)
Dec 29, 2003 15.20 15.66 15.20 15.62 41,400 +0.48(+3.17%)
Dec 26, 2003 15.07 15.14 15.07 15.14 2,400 +0.01(+0.07%)
Dec 24, 2003 15.14 15.15 15.02 15.13 6,500 +0.04(+0.27%)
Dec 23, 2003 14.93 15.09 14.93 15.09 2,100 +0.26(+1.75%)
Dec 22, 2003 15.05 15.05 14.82 14.83 24,900 -0.30(-1.98%)
Dec 19, 2003 14.90 15.15 14.90 15.13 22,000 +0.14(+0.93%)
Dec 18, 2003 14.99 14.99 14.99 14.99 300 +0.07(+0.47%)
Dec 17, 2003 15.00 15.00 15.00 14.92 16,700 -0.16(-1.06%)
Dec 16, 2003 15.16 15.16 15.03 15.08 28,500 -0.10(-0.66%)
Dec 15, 2003 15.33 15.35 15.18 15.18 5,600 -0.15(-0.98%)
Dec 12, 2003 15.10 15.33 15.10 15.33 18,000 +0.27(+1.79%)
Dec 11, 2003 14.98 15.06 14.79 15.06 6,600 +0.05(+0.33%)
Dec 10, 2003 15.08 15.08 15.00 15.01 4,600 -0.17(-1.12%)
Dec 09, 2003 15.30 15.35 15.18 15.18 100,300 -0.04(-0.26%)
Dec 08, 2003 15.19 15.24 15.18 15.22 8,700 -0.05(-0.33%)
Dec 05, 2003 15.27 15.28 15.24 15.27 23,800 +0.05(+0.33%)
Dec 04, 2003 15.01 15.24 15.00 15.22 12,000 +0.21(+1.40%)
Dec 03, 2003 15.14 15.21 15.00 15.01 24,700 +0.03(+0.20%)
Dec 02, 2003 14.90 14.98 14.90 14.98 9,400 +0.10(+0.67%)
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.