Sweden Ishares MSCI ETF (NY: EWD )

42.59 +1.04 (+2.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 15.88 16.02 15.83 16.02 122,625 +0.04(+0.22%)
Apr 27, 2006 15.73 15.99 15.61 15.99 245,250 +0.01(+0.04%)
Apr 26, 2006 15.92 16.02 15.89 15.98 130,959 +0.14(+0.89%)
Apr 25, 2006 15.90 15.92 15.76 15.84 141,503 -0.05(-0.33%)
Apr 24, 2006 15.75 15.89 15.65 15.89 300,866 +0.08(+0.52%)
Apr 21, 2006 15.90 15.95 15.76 15.81 218,888 -0.20(-1.25%)
Apr 20, 2006 15.88 16.01 15.84 16.01 150,177 -0.04(-0.26%)
Apr 19, 2006 15.73 16.05 15.73 16.05 189,125 +0.22(+1.37%)
Apr 18, 2006 15.61 15.87 15.61 15.83 492,202 +0.25(+1.62%)
Apr 17, 2006 15.63 15.66 15.55 15.58 550,368 +0.14(+0.91%)
Apr 13, 2006 15.35 15.44 15.37 15.44 243,550 +0.09(+0.57%)
Apr 12, 2006 15.38 15.40 15.30 15.35 329,779 -0.01(-0.04%)
Apr 11, 2006 15.52 15.53 15.29 15.36 147,116 -0.04(-0.27%)
Apr 10, 2006 15.40 15.45 15.36 15.40 143,374 +0.00(+0.00%)
Apr 07, 2006 15.64 15.65 15.33 15.40 788,816 -0.34(-2.17%)
Apr 06, 2006 15.73 15.79 15.62 15.74 425,702 -0.14(-0.85%)
Apr 05, 2006 15.78 15.88 15.70 15.88 382,502 +0.11(+0.67%)
Apr 04, 2006 15.67 15.77 15.58 15.77 295,593 +0.28(+1.84%)
Apr 03, 2006 15.35 15.57 15.25 15.48 474,684 +0.34(+2.23%)
Mar 31, 2006 15.26 15.28 15.13 15.15 169,566 -0.21(-1.38%)
Mar 30, 2006 15.35 15.42 15.28 15.36 698,165 +0.15(+1.01%)
Mar 29, 2006 14.95 15.20 14.95 15.20 288,450 +0.20(+1.33%)
Mar 28, 2006 15.15 15.20 14.96 15.01 293,382 -0.14(-0.93%)
Mar 27, 2006 15.24 15.24 15.10 15.15 474,174 -0.11(-0.69%)
Mar 24, 2006 15.14 15.25 15.08 15.25 182,662 +0.14(+0.93%)
Mar 23, 2006 15.20 15.21 15.05 15.11 321,615 -0.06(-0.39%)
Mar 22, 2006 15.08 15.17 15.02 15.17 298,144 +0.19(+1.30%)
Mar 21, 2006 15.06 15.10 14.94 14.98 306,138 -0.13(-0.86%)
Mar 20, 2006 15.20 15.20 15.06 15.10 402,912 +0.05(+0.35%)
Mar 17, 2006 15.00 15.08 14.90 15.05 92,011 +0.17(+1.15%)
Mar 16, 2006 14.85 14.93 14.76 14.88 206,643 +0.16(+1.08%)
Mar 15, 2006 14.63 14.73 14.54 14.72 110,890 +0.22(+1.50%)
Mar 14, 2006 14.36 14.52 14.36 14.51 157,661 +0.16(+1.11%)
Mar 13, 2006 14.32 14.37 14.27 14.35 415,157 +0.13(+0.91%)
Mar 10, 2006 14.15 14.24 14.09 14.22 334,711 +0.11(+0.79%)
Mar 09, 2006 14.17 14.22 14.09 14.11 81,977 +0.01(+0.04%)
Mar 08, 2006 13.99 14.12 13.96 14.10 44,730 +0.05(+0.33%)
Mar 07, 2006 14.12 14.13 14.02 14.05 114,291 -0.30(-2.09%)
Mar 06, 2006 14.43 14.43 14.28 14.35 154,089 -0.02(-0.16%)
Mar 03, 2006 14.33 14.43 14.23 14.38 136,911 +0.06(+0.45%)
Mar 02, 2006 14.14 14.31 14.10 14.31 83,337 +0.18(+1.25%)
Mar 01, 2006 14.13 14.16 14.08 14.13 36,396 +0.15(+1.05%)
Feb 28, 2006 14.16 14.09 13.94 13.99 143,544 -0.19(-1.33%)
Feb 27, 2006 14.19 14.21 14.15 14.18 250,353 -0.01(-0.08%)
Feb 24, 2006 14.11 14.22 14.09 14.19 326,547 +0.02(+0.12%)
Feb 23, 2006 14.21 14.22 14.11 14.17 187,594 -0.05(-0.33%)
Feb 22, 2006 14.08 14.22 14.07 14.22 122,965 +0.16(+1.17%)
Feb 21, 2006 14.11 14.12 14.00 14.05 69,561 +0.08(+0.59%)
Feb 17, 2006 14.01 14.03 13.93 13.97 61,737 -0.01(-0.08%)
Feb 16, 2006 13.91 13.98 13.86 13.98 76,024 +0.05(+0.34%)
Feb 15, 2006 13.96 13.99 13.88 13.93 120,414 +0.01(+0.04%)
Feb 14, 2006 13.85 13.93 13.74 13.93 93,882 +0.19(+1.37%)
Feb 13, 2006 13.78 13.79 13.71 13.74 140,653 -0.12(-0.89%)
Feb 10, 2006 14.05 14.05 13.78 13.86 162,083 -0.11(-0.76%)
Feb 09, 2006 13.99 14.02 13.93 13.97 91,841 +0.10(+0.72%)
Feb 08, 2006 13.76 13.87 13.76 13.87 144,055 +0.18(+1.29%)
Feb 07, 2006 13.81 13.81 13.66 13.69 94,562 -0.15(-1.07%)
Feb 06, 2006 13.85 13.90 13.82 13.84 117,693 -0.05(-0.38%)
Feb 03, 2006 13.88 13.93 13.82 13.89 143,544 -0.19(-1.38%)
Feb 02, 2006 14.02 14.12 14.02 14.09 183,342 +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.