Sweden Ishares MSCI ETF (NY: EWD )

48.55 USD +0.14 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 22.69 22.80 22.61 22.70 60,000 +0.00(+0.00%)
Dec 29, 2005 22.77 22.79 22.69 22.70 14,300 +0.07(+0.31%)
Dec 28, 2005 22.65 22.84 22.60 22.63 33,300 +0.10(+0.44%)
Dec 27, 2005 22.69 22.69 22.53 22.53 25,900 -0.04(-0.18%)
Dec 23, 2005 22.39 22.57 22.30 22.57 41,200 -0.23(-1.01%)
Dec 22, 2005 22.80 22.88 22.76 22.80 12,900 +0.09(+0.40%)
Dec 21, 2005 22.73 22.79 22.65 22.71 33,800 +0.03(+0.13%)
Dec 20, 2005 22.76 22.84 22.61 22.68 17,000 -0.20(-0.87%)
Dec 19, 2005 22.86 23.00 22.85 22.88 59,600 +0.13(+0.57%)
Dec 16, 2005 22.75 22.90 22.71 22.75 58,400 +0.16(+0.71%)
Dec 15, 2005 22.82 22.82 22.46 22.59 39,600 -0.30(-1.31%)
Dec 14, 2005 22.88 22.91 22.75 22.89 41,300 -0.11(-0.48%)
Dec 13, 2005 22.80 23.01 22.69 23.00 31,300 +0.11(+0.48%)
Dec 12, 2005 22.85 22.90 22.74 22.89 46,400 +0.22(+0.97%)
Dec 09, 2005 22.51 22.74 22.51 22.67 46,100 +0.08(+0.35%)
Dec 08, 2005 22.55 22.70 22.42 22.59 65,700 +0.21(+0.94%)
Dec 07, 2005 22.51 22.51 22.26 22.38 147,800 -0.18(-0.80%)
Dec 06, 2005 22.55 22.71 22.51 22.56 85,800 +0.35(+1.58%)
Dec 05, 2005 22.30 22.32 22.08 22.21 62,600 -0.04(-0.18%)
Dec 02, 2005 22.10 22.26 22.09 22.25 22,100 +0.26(+1.18%)
Dec 01, 2005 21.69 21.99 21.68 21.99 20,500 +0.50(+2.33%)
Nov 30, 2005 21.57 21.67 21.49 21.49 28,200 -0.29(-1.33%)
Nov 29, 2005 21.93 21.94 21.75 21.78 38,200 -0.31(-1.40%)
Nov 28, 2005 21.99 22.20 21.82 22.09 33,700 +0.26(+1.19%)
Nov 25, 2005 21.98 21.98 21.81 21.83 5,300 -0.15(-0.68%)
Nov 23, 2005 21.84 22.06 21.58 21.98 22,100 +0.10(+0.46%)
Nov 22, 2005 21.71 21.88 21.51 21.88 17,800 +0.13(+0.60%)
Nov 21, 2005 21.69 22.20 21.55 21.75 72,900 +0.17(+0.79%)
Nov 18, 2005 21.50 21.69 21.43 21.58 52,600 +0.02(+0.09%)
Nov 17, 2005 21.40 21.56 21.22 21.56 44,900 +0.27(+1.27%)
Nov 16, 2005 21.25 21.32 21.11 21.29 19,000 +0.09(+0.42%)
Nov 15, 2005 21.10 21.34 21.10 21.20 33,500 -0.22(-1.03%)
Nov 14, 2005 21.50 21.52 21.26 21.42 17,300 -0.09(-0.42%)
Nov 11, 2005 21.16 21.51 21.16 21.51 44,600 +0.35(+1.65%)
Nov 10, 2005 21.15 21.37 21.06 21.16 81,000 -0.03(-0.14%)
Nov 09, 2005 21.25 21.37 21.07 21.19 50,900 -0.08(-0.38%)
Nov 08, 2005 21.10 21.31 21.10 21.27 26,300 +0.00(+0.00%)
Nov 07, 2005 21.25 21.32 21.19 21.27 35,800 +0.04(+0.19%)
Nov 04, 2005 21.34 21.47 21.18 21.23 144,100 -0.16(-0.75%)
Nov 03, 2005 21.64 21.70 21.38 21.39 69,900 -0.04(-0.19%)
Nov 02, 2005 21.26 21.43 21.25 21.43 49,000 +0.17(+0.80%)
Nov 01, 2005 21.42 21.45 21.17 21.26 43,300 -0.06(-0.28%)
Oct 31, 2005 21.28 21.40 21.18 21.32 10,400 +0.14(+0.66%)
Oct 28, 2005 21.04 21.18 20.96 21.18 13,600 +0.18(+0.86%)
Oct 27, 2005 21.32 21.35 21.00 21.00 10,300 -0.19(-0.90%)
Oct 26, 2005 21.34 21.34 21.16 21.19 31,000 -0.07(-0.33%)
Oct 25, 2005 21.15 21.40 21.15 21.26 21,100 +0.31(+1.48%)
Oct 24, 2005 20.56 20.95 20.56 20.95 40,000 +0.39(+1.90%)
Oct 21, 2005 20.75 20.78 20.55 20.56 47,500 -0.06(-0.29%)
Oct 20, 2005 21.20 21.20 20.62 20.62 46,800 -0.60(-2.83%)
Oct 19, 2005 20.96 21.22 20.73 21.22 36,600 +0.07(+0.33%)
Oct 18, 2005 21.09 21.23 21.01 21.15 17,800 -0.32(-1.49%)
Oct 17, 2005 21.45 21.48 21.30 21.47 119,700 -0.11(-0.51%)
Oct 14, 2005 21.42 21.58 21.38 21.58 91,000 +0.12(+0.56%)
Oct 13, 2005 21.28 21.47 21.12 21.46 49,300 -0.29(-1.33%)
Oct 12, 2005 21.97 22.03 21.69 21.75 44,200 -0.33(-1.49%)
Oct 11, 2005 22.10 22.23 21.94 22.08 33,000 -0.06(-0.27%)
Oct 10, 2005 22.25 22.30 22.09 22.14 20,000 -0.13(-0.58%)
Oct 07, 2005 22.32 22.34 22.18 22.27 30,000 +0.07(+0.32%)
Oct 06, 2005 22.25 22.30 22.06 22.20 122,500 +0.03(+0.14%)
Oct 05, 2005 22.40 22.45 22.17 22.17 36,700 -0.03(-0.14%)
Oct 04, 2005 22.31 22.51 22.20 22.20 25,100 -0.32(-1.42%)
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.