Sweden Ishares MSCI ETF (NY: EWD )

46.69 USD +0.27 (+0.58%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 27.01 27.25 26.92 27.25 72,100 +0.06(+0.22%)
Apr 27, 2006 26.75 27.19 26.55 27.19 144,200 +0.01(+0.04%)
Apr 26, 2006 27.07 27.24 27.02 27.18 77,000 +0.24(+0.89%)
Apr 25, 2006 27.05 27.07 26.80 26.94 83,200 -0.09(-0.33%)
Apr 24, 2006 26.79 27.03 26.62 27.03 176,900 +0.14(+0.52%)
Apr 21, 2006 27.04 27.12 26.81 26.89 128,700 -0.34(-1.25%)
Apr 20, 2006 27.00 27.23 26.94 27.23 88,300 -0.07(-0.26%)
Apr 19, 2006 26.76 27.30 26.76 27.30 111,200 +0.37(+1.37%)
Apr 18, 2006 26.55 26.99 26.55 26.93 289,400 +0.43(+1.62%)
Apr 17, 2006 26.59 26.63 26.45 26.50 323,600 +0.24(+0.91%)
Apr 13, 2006 26.11 26.26 26.14 26.26 143,200 +0.15(+0.57%)
Apr 12, 2006 26.15 26.20 26.02 26.11 193,900 -0.01(-0.04%)
Apr 11, 2006 26.40 26.42 26.01 26.12 86,500 -0.07(-0.27%)
Apr 10, 2006 26.19 26.27 26.12 26.19 84,300 +0.00(+0.00%)
Apr 07, 2006 26.60 26.61 26.07 26.19 463,800 -0.58(-2.17%)
Apr 06, 2006 26.75 26.85 26.57 26.77 250,300 -0.23(-0.85%)
Apr 05, 2006 26.84 27.00 26.71 27.00 224,900 +0.18(+0.67%)
Apr 04, 2006 26.65 26.82 26.50 26.82 173,800 +0.48(+1.84%)
Apr 03, 2006 26.10 26.48 25.94 26.34 279,100 +0.58(+2.23%)
Mar 31, 2006 25.95 25.98 25.74 25.76 99,700 -0.36(-1.38%)
Mar 30, 2006 26.10 26.22 25.99 26.12 410,500 +0.26(+1.01%)
Mar 29, 2006 25.42 25.86 25.42 25.86 169,600 +0.34(+1.33%)
Mar 28, 2006 25.76 25.85 25.45 25.52 172,500 -0.24(-0.93%)
Mar 27, 2006 25.92 25.92 25.69 25.76 278,800 -0.18(-0.69%)
Mar 24, 2006 25.75 25.94 25.65 25.94 107,400 +0.24(+0.93%)
Mar 23, 2006 25.85 25.87 25.59 25.70 189,100 -0.10(-0.39%)
Mar 22, 2006 25.64 25.80 25.54 25.80 175,300 +0.33(+1.30%)
Mar 21, 2006 25.62 25.69 25.41 25.47 180,000 -0.22(-0.86%)
Mar 20, 2006 25.85 25.85 25.61 25.69 236,900 +0.09(+0.35%)
Mar 17, 2006 25.51 25.64 25.35 25.60 54,100 +0.29(+1.15%)
Mar 16, 2006 25.25 25.40 25.10 25.31 121,500 +0.27(+1.08%)
Mar 15, 2006 24.89 25.06 24.73 25.04 65,200 +0.37(+1.50%)
Mar 14, 2006 24.42 24.70 24.42 24.67 92,700 +0.27(+1.11%)
Mar 13, 2006 24.35 24.44 24.27 24.40 244,100 +0.22(+0.91%)
Mar 10, 2006 24.07 24.22 23.97 24.18 196,800 +0.19(+0.79%)
Mar 09, 2006 24.10 24.18 23.97 23.99 48,200 +0.01(+0.04%)
Mar 08, 2006 23.80 24.01 23.74 23.98 26,300 +0.08(+0.33%)
Mar 07, 2006 24.02 24.03 23.85 23.90 67,200 -0.51(-2.09%)
Mar 06, 2006 24.55 24.55 24.28 24.41 90,600 -0.04(-0.16%)
Mar 03, 2006 24.37 24.54 24.21 24.45 80,500 +0.11(+0.45%)
Mar 02, 2006 24.05 24.34 23.98 24.34 49,000 +0.30(+1.25%)
Mar 01, 2006 24.04 24.08 23.95 24.04 21,400 +0.25(+1.05%)
Feb 28, 2006 24.08 23.97 23.71 23.79 84,400 -0.32(-1.33%)
Feb 27, 2006 24.14 24.17 24.06 24.11 147,200 -0.02(-0.08%)
Feb 24, 2006 24.00 24.18 23.96 24.13 192,000 +0.03(+0.12%)
Feb 23, 2006 24.16 24.18 23.99 24.10 110,300 -0.08(-0.33%)
Feb 22, 2006 23.95 24.18 23.93 24.18 72,300 +0.28(+1.17%)
Feb 21, 2006 24.00 24.02 23.81 23.90 40,900 +0.14(+0.59%)
Feb 17, 2006 23.83 23.87 23.70 23.76 36,300 -0.02(-0.08%)
Feb 16, 2006 23.65 23.78 23.57 23.78 44,700 +0.08(+0.34%)
Feb 15, 2006 23.75 23.80 23.60 23.70 70,800 +0.01(+0.04%)
Feb 14, 2006 23.55 23.69 23.37 23.69 55,200 +0.32(+1.37%)
Feb 13, 2006 23.44 23.45 23.32 23.37 82,700 -0.21(-0.89%)
Feb 10, 2006 23.89 23.89 23.44 23.58 95,300 -0.18(-0.76%)
Feb 09, 2006 23.80 23.85 23.69 23.76 54,000 +0.17(+0.72%)
Feb 08, 2006 23.40 23.59 23.40 23.59 84,700 +0.30(+1.29%)
Feb 07, 2006 23.49 23.49 23.23 23.29 55,600 -0.25(-1.07%)
Feb 06, 2006 23.56 23.64 23.50 23.54 69,200 -0.09(-0.38%)
Feb 03, 2006 23.60 23.70 23.50 23.63 84,400 -0.33(-1.38%)
Feb 02, 2006 23.85 24.01 23.85 23.96 107,800 +0.01(+0.04%)
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.