Sweden Ishares MSCI ETF (NY: EWD )

41.83 -0.15 (-0.36%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 11.99 12.10 11.96 11.97 45,750 -0.10(-0.83%)
Mar 30, 2005 11.92 12.08 11.92 12.07 16,837 +0.15(+1.23%)
Mar 29, 2005 11.91 11.98 11.91 11.92 67,350 -0.07(-0.59%)
Mar 28, 2005 11.94 12.03 11.56 11.99 57,315 -0.10(-0.83%)
Mar 24, 2005 12.13 12.15 12.08 12.09 12,075 +0.05(+0.39%)
Mar 23, 2005 12.04 12.08 12.01 12.04 93,882 -0.05(-0.39%)
Mar 22, 2005 12.14 12.27 12.05 12.09 51,023 -0.05(-0.39%)
Mar 21, 2005 12.19 12.19 12.06 12.14 33,164 -0.11(-0.91%)
Mar 18, 2005 12.42 12.43 12.25 12.25 54,764 -0.22(-1.75%)
Mar 17, 2005 12.36 12.47 12.35 12.46 74,663 +0.09(+0.71%)
Mar 16, 2005 12.52 12.52 12.37 12.38 39,287 -0.15(-1.17%)
Mar 15, 2005 12.54 12.61 12.52 12.52 21,769 +0.02(+0.14%)
Mar 14, 2005 12.58 12.61 12.49 12.51 61,227 -0.14(-1.07%)
Mar 11, 2005 12.65 12.66 12.64 12.64 54,254 +0.05(+0.42%)
Mar 10, 2005 12.61 12.64 12.52 12.59 66,670 -0.07(-0.56%)
Mar 09, 2005 12.59 12.70 12.59 12.66 45,410 +0.06(+0.51%)
Mar 08, 2005 12.73 12.76 12.59 12.59 59,186 -0.07(-0.56%)
Mar 07, 2005 12.70 12.76 12.59 12.66 76,194 -0.11(-0.83%)
Mar 04, 2005 12.49 12.81 12.49 12.77 191,166 +0.32(+2.60%)
Mar 03, 2005 12.45 12.51 12.38 12.45 38,607 +0.05(+0.43%)
Mar 02, 2005 12.34 12.41 12.27 12.39 105,447 -0.01(-0.10%)
Mar 01, 2005 12.44 12.45 12.35 12.41 97,964 +0.03(+0.24%)
Feb 28, 2005 12.52 12.53 12.35 12.38 74,493 -0.07(-0.57%)
Feb 25, 2005 12.27 12.45 12.27 12.45 64,118 +0.20(+1.63%)
Feb 24, 2005 12.28 12.29 12.16 12.25 59,186 +0.11(+0.87%)
Feb 23, 2005 12.15 12.15 12.07 12.14 92,861 +0.08(+0.68%)
Feb 22, 2005 11.99 12.16 11.98 12.06 94,392 +0.14(+1.13%)
Feb 18, 2005 12.00 12.00 11.88 11.92 48,641 -0.10(-0.83%)
Feb 17, 2005 12.04 12.11 12.02 12.02 80,786 -0.05(-0.39%)
Feb 16, 2005 12.05 12.11 11.97 12.07 30,103 -0.05(-0.39%)
Feb 15, 2005 12.14 12.16 12.07 12.12 40,818 +0.09(+0.73%)
Feb 14, 2005 11.98 12.07 11.92 12.03 75,514 +0.20(+1.69%)
Feb 11, 2005 11.78 11.93 11.78 11.83 82,657 +0.06(+0.50%)
Feb 10, 2005 11.80 11.82 11.72 11.77 91,161 -0.18(-1.48%)
Feb 09, 2005 11.88 12.02 11.86 11.95 168,886 +0.13(+1.09%)
Feb 08, 2005 11.76 11.83 11.73 11.82 58,506 +0.04(+0.30%)
Feb 07, 2005 11.88 11.88 11.77 11.78 51,873 -0.05(-0.45%)
Feb 04, 2005 11.84 11.86 11.77 11.84 56,635 +0.08(+0.65%)
Feb 03, 2005 11.88 11.88 11.73 11.76 59,526 -0.16(-1.38%)
Feb 02, 2005 11.91 11.93 11.85 11.92 33,675 +0.02(+0.15%)
Feb 01, 2005 11.77 11.92 11.75 11.91 41,498 +0.20(+1.71%)
Jan 31, 2005 11.70 11.79 11.68 11.71 68,370 +0.04(+0.30%)
Jan 28, 2005 11.72 11.72 11.54 11.67 70,922 -0.05(-0.40%)
Jan 27, 2005 11.74 11.81 11.71 11.72 25,171 -0.06(-0.50%)
Jan 26, 2005 11.71 11.79 11.64 11.78 59,867 +0.19(+1.62%)
Jan 25, 2005 11.58 11.76 11.58 11.59 323,826 +0.02(+0.20%)
Jan 24, 2005 11.62 11.67 11.55 11.57 108,849 -0.11(-0.91%)
Jan 21, 2005 11.68 11.79 11.64 11.67 44,390 +0.01(+0.10%)
Jan 20, 2005 11.78 11.78 11.65 11.66 86,909 -0.26(-2.22%)
Jan 19, 2005 12.02 12.04 11.91 11.92 19,048 -0.06(-0.54%)
Jan 18, 2005 11.85 11.99 11.77 11.99 39,457 +0.07(+0.59%)
Jan 14, 2005 11.79 11.92 11.79 11.92 50,002 +0.12(+1.04%)
Jan 13, 2005 11.91 11.91 11.77 11.80 76,194 -0.12(-1.03%)
Jan 12, 2005 12.02 12.02 11.83 11.92 78,235 -0.12(-0.98%)
Jan 11, 2005 12.16 12.16 12.02 12.04 42,179 -0.06(-0.53%)
Jan 10, 2005 12.05 12.16 12.01 12.10 60,887 +0.11(+0.88%)
Jan 07, 2005 12.14 12.16 11.92 11.99 56,295 -0.15(-1.21%)
Jan 06, 2005 12.11 12.15 12.05 12.14 22,790 +0.02(+0.19%)
Jan 05, 2005 12.17 12.17 12.07 12.12 37,757 -0.00(-0.04%)
Jan 04, 2005 12.41 12.46 12.11 12.12 64,118 -0.31(-2.51%)
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.