Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 15.29 15.33 15.18 15.23 156,130 -0.14(-0.88%)
Aug 30, 2006 15.29 15.36 15.25 15.36 87,249 +0.08(+0.50%)
Aug 29, 2006 15.28 15.29 15.09 15.29 118,543 +0.21(+1.40%)
Aug 28, 2006 14.93 15.10 14.93 15.08 33,675 +0.13(+0.87%)
Aug 25, 2006 14.99 15.02 14.92 14.95 132,149 -0.06(-0.43%)
Aug 24, 2006 15.14 15.14 14.96 15.01 58,506 -0.03(-0.20%)
Aug 23, 2006 15.22 15.23 15.00 15.04 109,869 -0.13(-0.85%)
Aug 22, 2006 15.17 15.23 15.11 15.17 37,246 -0.08(-0.54%)
Aug 21, 2006 15.28 15.29 15.20 15.25 37,757 -0.01(-0.04%)
Aug 18, 2006 15.25 15.26 15.10 15.26 62,758 +0.02(+0.15%)
Aug 17, 2006 15.22 15.29 15.10 15.23 180,791 +0.18(+1.17%)
Aug 16, 2006 15.09 15.09 14.93 15.06 149,497 +0.27(+1.83%)
Aug 15, 2006 14.71 14.81 14.68 14.79 78,915 +0.41(+2.82%)
Aug 14, 2006 14.52 14.55 14.38 14.38 32,484 -0.04(-0.29%)
Aug 11, 2006 14.36 14.46 14.33 14.42 25,341 -0.07(-0.49%)
Aug 10, 2006 14.43 14.49 14.35 14.49 95,923 -0.15(-1.00%)
Aug 09, 2006 14.79 14.85 14.55 14.64 44,900 -0.03(-0.20%)
Aug 08, 2006 14.54 14.75 14.46 14.67 42,349 +0.08(+0.52%)
Aug 07, 2006 14.58 14.62 14.49 14.59 25,171 -0.07(-0.48%)
Aug 04, 2006 14.81 14.87 14.58 14.66 104,257 -0.04(-0.24%)
Aug 03, 2006 14.61 14.72 14.55 14.70 95,243 +0.00(+0.00%)
Aug 02, 2006 14.72 14.82 14.66 14.70 212,596 +0.17(+1.17%)
Aug 01, 2006 14.50 14.58 14.44 14.53 526,558 -0.18(-1.24%)
Jul 31, 2006 14.77 14.77 14.63 14.71 66,159 -0.11(-0.75%)
Jul 28, 2006 14.64 14.82 14.61 14.82 97,794 +0.29(+1.98%)
Jul 27, 2006 14.67 14.75 14.50 14.53 92,861 +0.01(+0.04%)
Jul 26, 2006 14.33 14.53 14.27 14.53 54,594 +0.33(+2.32%)
Jul 25, 2006 14.29 14.29 14.05 14.20 75,344 -0.02(-0.17%)
Jul 24, 2006 14.02 14.23 14.02 14.22 35,205 +0.22(+1.55%)
Jul 21, 2006 14.14 14.14 13.91 14.01 157,491 -0.10(-0.71%)
Jul 20, 2006 14.30 14.31 14.11 14.11 88,780 -0.14(-0.95%)
Jul 19, 2006 13.79 14.32 13.79 14.24 75,173 +0.66(+4.89%)
Jul 18, 2006 13.55 13.71 13.38 13.58 86,399 -0.05(-0.39%)
Jul 17, 2006 13.68 13.80 13.63 13.63 96,093 -0.42(-2.97%)
Jul 14, 2006 14.12 14.18 13.93 14.05 629,284 -0.08(-0.54%)
Jul 13, 2006 14.29 14.36 14.12 14.12 88,269 -0.38(-2.63%)
Jul 12, 2006 14.73 14.73 14.51 14.51 40,648 -0.41(-2.72%)
Jul 11, 2006 14.62 14.91 14.59 14.91 79,425 -0.02(-0.16%)
Jul 10, 2006 14.85 14.93 14.76 14.93 67,180 +0.06(+0.40%)
Jul 07, 2006 15.05 15.06 14.83 14.88 223,821 -0.12(-0.78%)
Jul 06, 2006 14.89 15.07 14.88 14.99 99,494 +0.09(+0.59%)
Jul 05, 2006 14.93 14.98 14.76 14.90 109,699 -0.15(-1.02%)
Jul 03, 2006 14.99 15.08 14.90 15.06 144,735 +0.18(+1.23%)
Jun 30, 2006 14.97 14.99 14.78 14.88 206,643 +0.18(+1.20%)
Jun 29, 2006 14.22 14.70 14.16 14.70 139,463 +0.71(+5.04%)
Jun 28, 2006 14.05 14.05 13.86 13.99 33,845 +0.17(+1.23%)
Jun 27, 2006 14.16 14.16 13.82 13.82 87,929 -0.46(-3.21%)
Jun 26, 2006 14.19 14.28 14.11 14.28 65,989 +0.06(+0.41%)
Jun 23, 2006 14.11 14.24 14.05 14.22 30,103 +0.06(+0.46%)
Jun 22, 2006 14.35 14.35 14.12 14.16 75,854 -0.22(-1.51%)
Jun 21, 2006 14.11 14.42 14.09 14.38 80,786 +0.36(+2.60%)
Jun 20, 2006 13.96 14.12 13.90 14.01 56,295 +0.08(+0.59%)
Jun 19, 2006 14.11 14.14 13.88 13.93 48,301 -0.05(-0.34%)
Jun 16, 2006 14.11 14.11 13.83 13.98 138,782 -0.39(-2.70%)
Jun 15, 2006 13.89 14.36 13.82 14.36 165,995 +0.95(+7.10%)
Jun 14, 2006 13.48 13.56 13.39 13.41 317,703 +0.33(+2.52%)
Jun 13, 2006 13.23 13.51 13.05 13.08 304,607 -0.51(-3.76%)
Jun 12, 2006 13.82 13.89 13.59 13.59 289,811 -0.28(-2.03%)
Jun 09, 2006 13.99 14.13 13.85 13.88 139,803 -0.06(-0.42%)
Jun 08, 2006 13.99 14.11 13.59 13.93 688,981 -0.65(-4.44%)
Jun 07, 2006 14.45 14.76 14.45 14.58 322,975 -0.04(-0.24%)
Jun 06, 2006 14.92 14.93 14.47 14.62 1,110,772 -0.34(-2.24%)
Jun 05, 2006 15.18 15.26 14.89 14.95 134,360 -0.33(-2.15%)
Jun 02, 2006 15.38 15.38 15.10 15.28 157,321 +0.14(+0.93%)
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.