Sweden Ishares MSCI ETF (NY: EWD )

41.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 15.96 16.05 15.92 15.97 142,524 -0.10(-0.62%)
Sep 28, 2006 16.07 16.09 15.98 16.07 203,752 +0.06(+0.37%)
Sep 27, 2006 15.93 16.06 15.88 16.01 107,148 +0.20(+1.26%)
Sep 26, 2006 15.70 15.81 15.68 15.81 164,634 +0.02(+0.11%)
Sep 25, 2006 15.82 15.82 15.59 15.79 252,394 -0.14(-0.89%)
Sep 22, 2006 16.03 16.03 15.87 15.93 650,884 -0.11(-0.66%)
Sep 21, 2006 16.17 16.17 15.98 16.04 235,556 -0.06(-0.37%)
Sep 20, 2006 16.02 16.12 15.96 16.10 262,938 +0.17(+1.07%)
Sep 19, 2006 16.11 16.11 15.80 15.93 214,977 -0.09(-0.59%)
Sep 18, 2006 16.00 16.05 15.88 16.02 163,103 +0.19(+1.23%)
Sep 15, 2006 15.93 15.93 15.78 15.83 80,616 -0.11(-0.70%)
Sep 14, 2006 15.83 15.94 15.76 15.94 96,603 +0.17(+1.08%)
Sep 13, 2006 15.62 15.78 15.62 15.77 54,594 +0.21(+1.36%)
Sep 12, 2006 15.38 15.62 15.38 15.56 71,432 +0.35(+2.28%)
Sep 11, 2006 15.22 15.29 15.13 15.21 137,762 +0.00(+0.00%)
Sep 08, 2006 15.12 15.22 15.10 15.21 94,902 +0.15(+0.98%)
Sep 07, 2006 15.01 15.17 15.00 15.06 103,406 -0.28(-1.84%)
Sep 06, 2006 15.43 15.43 15.30 15.35 69,221 -0.21(-1.32%)
Sep 05, 2006 15.56 15.56 15.43 15.55 151,028 +0.25(+1.61%)
Sep 01, 2006 15.26 15.30 15.17 15.30 106,978 +0.08(+0.50%)
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%)
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.