Sweden Ishares MSCI ETF (NY: EWD )

45.38 USD +0.73 (+1.63%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 28.73 29.01 28.65 28.85 231,600 +0.15(+0.52%)
Oct 30, 2006 28.71 28.80 28.50 28.70 113,400 -0.10(-0.35%)
Oct 27, 2006 29.13 29.13 28.76 28.80 300,500 -0.44(-1.50%)
Oct 26, 2006 29.27 29.27 28.90 29.24 171,200 +0.22(+0.76%)
Oct 25, 2006 28.95 29.07 28.80 29.02 131,400 +0.25(+0.87%)
Oct 24, 2006 28.72 28.81 28.60 28.77 61,500 -0.06(-0.21%)
Oct 23, 2006 28.63 28.86 28.50 28.83 154,100 +0.03(+0.10%)
Oct 20, 2006 28.67 28.80 28.53 28.80 86,800 +0.29(+1.02%)
Oct 19, 2006 28.30 28.55 28.30 28.51 34,400 +0.30(+1.06%)
Oct 18, 2006 28.30 28.30 28.02 28.21 105,500 +0.06(+0.21%)
Oct 17, 2006 28.21 28.21 27.90 28.15 144,200 -0.29(-1.02%)
Oct 16, 2006 28.08 28.45 28.08 28.44 317,400 +0.09(+0.32%)
Oct 13, 2006 28.38 28.40 28.16 28.35 186,300 -0.24(-0.84%)
Oct 12, 2006 28.43 28.60 28.25 28.59 215,100 +0.56(+2.00%)
Oct 11, 2006 27.53 28.13 27.53 28.03 1,085,100 +0.23(+0.83%)
Oct 10, 2006 27.71 27.80 27.53 27.80 115,300 +0.09(+0.32%)
Oct 09, 2006 27.46 27.72 27.46 27.71 55,200 +0.28(+1.02%)
Oct 06, 2006 27.46 27.58 27.32 27.43 120,000 -0.46(-1.65%)
Oct 05, 2006 27.72 27.89 27.60 27.89 76,100 +0.41(+1.49%)
Oct 04, 2006 27.02 27.49 27.01 27.48 95,500 +0.37(+1.36%)
Oct 03, 2006 27.00 27.20 26.86 27.11 155,500 -0.09(-0.33%)
Oct 02, 2006 27.01 27.35 27.01 27.20 75,200 +0.04(+0.15%)
Sep 29, 2006 27.14 27.30 27.08 27.16 83,800 -0.17(-0.62%)
Sep 28, 2006 27.33 27.37 27.17 27.33 119,800 +0.10(+0.37%)
Sep 27, 2006 27.09 27.31 27.00 27.23 63,000 +0.34(+1.26%)
Sep 26, 2006 26.70 26.89 26.66 26.89 96,800 +0.03(+0.11%)
Sep 25, 2006 26.90 26.90 26.51 26.86 148,400 -0.24(-0.89%)
Sep 22, 2006 27.27 27.27 26.99 27.10 382,700 -0.18(-0.66%)
Sep 21, 2006 27.50 27.50 27.18 27.28 138,500 -0.10(-0.37%)
Sep 20, 2006 27.24 27.41 27.14 27.38 154,600 +0.29(+1.07%)
Sep 19, 2006 27.40 27.40 26.87 27.09 126,400 -0.16(-0.59%)
Sep 18, 2006 27.22 27.29 27.00 27.25 95,900 +0.33(+1.23%)
Sep 15, 2006 27.10 27.10 26.83 26.92 47,400 -0.19(-0.70%)
Sep 14, 2006 26.92 27.11 26.81 27.11 56,800 +0.29(+1.08%)
Sep 13, 2006 26.56 26.83 26.56 26.82 32,100 +0.36(+1.36%)
Sep 12, 2006 26.16 26.56 26.16 26.46 42,000 +0.59(+2.28%)
Sep 11, 2006 25.88 26.00 25.73 25.87 81,000 +0.00(+0.00%)
Sep 08, 2006 25.71 25.89 25.69 25.87 55,800 +0.25(+0.98%)
Sep 07, 2006 25.53 25.80 25.51 25.62 60,800 -0.48(-1.84%)
Sep 06, 2006 26.25 26.25 26.02 26.10 40,700 -0.35(-1.32%)
Sep 05, 2006 26.47 26.47 26.24 26.45 88,800 +0.42(+1.61%)
Sep 01, 2006 25.95 26.03 25.80 26.03 62,900 +0.13(+0.50%)
Aug 31, 2006 26.00 26.07 25.82 25.90 91,800 -0.23(-0.88%)
Aug 30, 2006 26.00 26.13 25.94 26.13 51,300 +0.13(+0.50%)
Aug 29, 2006 25.99 26.00 25.66 26.00 69,700 +0.36(+1.40%)
Aug 28, 2006 25.40 25.68 25.40 25.64 19,800 +0.22(+0.87%)
Aug 25, 2006 25.50 25.54 25.37 25.42 77,700 -0.11(-0.43%)
Aug 24, 2006 25.75 25.75 25.45 25.53 34,400 -0.05(-0.20%)
Aug 23, 2006 25.88 25.90 25.51 25.58 64,600 -0.22(-0.85%)
Aug 22, 2006 25.80 25.91 25.70 25.80 21,900 -0.14(-0.54%)
Aug 21, 2006 25.98 26.00 25.86 25.94 22,200 -0.01(-0.04%)
Aug 18, 2006 25.94 25.95 25.69 25.95 36,900 +0.04(+0.15%)
Aug 17, 2006 25.89 26.00 25.68 25.91 106,300 +0.30(+1.17%)
Aug 16, 2006 25.66 25.67 25.39 25.61 87,900 +0.46(+1.83%)
Aug 15, 2006 25.02 25.18 24.96 25.15 46,400 +0.69(+2.82%)
Aug 14, 2006 24.70 24.75 24.45 24.46 19,100 -0.07(-0.29%)
Aug 11, 2006 24.43 24.59 24.37 24.53 14,900 -0.12(-0.49%)
Aug 10, 2006 24.54 24.65 24.40 24.65 56,400 -0.25(-1.00%)
Aug 09, 2006 25.15 25.26 24.75 24.90 26,400 -0.05(-0.20%)
Aug 08, 2006 24.73 25.09 24.59 24.95 24,900 +0.13(+0.52%)
Aug 07, 2006 24.80 24.86 24.64 24.82 14,800 -0.12(-0.48%)
Aug 04, 2006 25.18 25.29 24.80 24.94 61,300 -0.06(-0.24%)
Aug 03, 2006 24.85 25.04 24.74 25.00 56,000 +0.00(+0.00%)
Aug 02, 2006 25.03 25.21 24.94 25.00 125,000 +0.29(+1.17%)
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.