Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sweden Ishares MSCI ETF (NY: EWD )

41.98 +1.07 (+2.62%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 10.18 10.26 10.18 10.26 11,554 -0.02(-0.18%)
May 27, 2004 10.27 10.27 10.17 10.27 60,249 +0.22(+2.23%)
May 26, 2004 10.06 10.06 9.960 10.05 21,293 -0.01(-0.06%)
May 25, 2004 9.917 10.06 9.826 10.06 37,140 +0.16(+1.65%)
May 24, 2004 10.06 10.06 9.893 9.893 59,589 +0.07(+0.68%)
May 21, 2004 9.875 9.929 9.826 9.826 14,360 -0.04(-0.43%)
May 20, 2004 9.844 9.869 9.838 9.869 36,149 +0.07(+0.68%)
May 19, 2004 9.875 9.960 9.760 9.802 23,934 +0.13(+1.31%)
May 18, 2004 9.572 9.681 9.572 9.675 12,710 +0.13(+1.40%)
May 17, 2004 9.481 9.590 9.481 9.542 7,097 -0.10(-1.07%)
May 14, 2004 9.723 9.723 9.632 9.645 57,113 -0.01(-0.06%)
May 13, 2004 9.602 9.711 9.572 9.651 95,574 +0.10(+1.01%)
May 12, 2004 9.542 9.645 9.390 9.554 35,984 -0.01(-0.13%)
May 11, 2004 9.463 9.602 9.463 9.566 52,821 +0.13(+1.35%)
May 10, 2004 9.481 9.554 9.366 9.439 143,114 -0.41(-4.18%)
May 07, 2004 9.990 9.990 9.790 9.850 29,712 -0.26(-2.58%)
May 06, 2004 10.09 10.12 10.03 10.11 67,842 -0.27(-2.63%)
May 05, 2004 10.36 10.44 10.34 10.38 25,255 +0.15(+1.48%)
May 04, 2004 10.22 10.25 10.14 10.23 135,851 +0.24(+2.36%)
May 03, 2004 10.03 10.14 9.996 9.996 186,031 -0.05(-0.48%)
Apr 30, 2004 10.03 10.09 9.996 10.04 44,733 +0.05(+0.48%)
Apr 29, 2004 9.996 10.15 9.984 9.996 54,967 -0.11(-1.08%)
Apr 28, 2004 10.27 10.29 10.10 10.10 37,140 -0.27(-2.57%)
Apr 27, 2004 10.29 10.44 10.29 10.37 73,950 +0.08(+0.77%)
Apr 26, 2004 10.48 10.49 10.24 10.29 32,188 -0.12(-1.16%)
Apr 23, 2004 10.48 10.52 10.32 10.41 82,864 -0.19(-1.77%)
Apr 22, 2004 10.51 10.60 10.42 10.60 18,487 +0.24(+2.34%)
Apr 21, 2004 10.27 10.38 10.27 10.36 36,149 +0.01(+0.12%)
Apr 20, 2004 10.48 10.51 10.34 10.35 21,954 -0.05(-0.47%)
Apr 19, 2004 10.38 10.40 10.30 10.40 23,769 +0.08(+0.76%)
Apr 16, 2004 10.18 10.32 10.18 10.32 25,090 +0.13(+1.25%)
Apr 15, 2004 10.24 10.30 10.13 10.19 12,875 -0.08(-0.77%)
Apr 14, 2004 10.18 10.27 10.15 10.27 23,934 -0.08(-0.76%)
Apr 13, 2004 10.51 10.51 10.29 10.35 28,226 -0.22(-2.06%)
Apr 12, 2004 10.46 10.58 10.46 10.57 55,462 +0.12(+1.16%)
Apr 08, 2004 10.66 10.66 10.44 10.44 54,307 -0.10(-0.92%)
Apr 07, 2004 10.60 10.62 10.54 10.54 27,896 +0.09(+0.87%)
Apr 06, 2004 10.39 10.49 10.38 10.45 20,303 -0.03(-0.29%)
Apr 05, 2004 10.47 10.48 10.36 10.48 47,209 +0.08(+0.76%)
Apr 02, 2004 10.48 10.48 10.34 10.40 39,286 +0.00(+0.00%)
Apr 01, 2004 10.36 10.41 10.34 10.40 81,048 +0.32(+3.19%)
Mar 31, 2004 9.996 10.12 9.978 10.08 230,765 +0.15(+1.53%)
Mar 30, 2004 9.935 9.941 9.869 9.929 23,769 +0.02(+0.24%)
Mar 29, 2004 9.784 9.947 9.784 9.905 20,633 +0.18(+1.81%)
Mar 26, 2004 9.754 9.754 9.638 9.729 13,040 -0.07(-0.68%)
Mar 25, 2004 9.693 9.796 9.638 9.796 13,205 +0.27(+2.86%)
Mar 24, 2004 9.663 9.663 9.517 9.523 17,992 -0.22(-2.30%)
Mar 23, 2004 9.632 9.760 9.632 9.747 15,351 +0.19(+2.03%)
Mar 22, 2004 9.699 9.705 9.511 9.554 108,119 -0.25(-2.53%)
Mar 19, 2004 9.966 9.966 9.778 9.802 13,370 -0.21(-2.12%)
Mar 18, 2004 10.03 10.03 9.869 10.01 62,395 -0.01(-0.12%)
Mar 17, 2004 9.893 10.03 9.893 10.03 14,525 +0.24(+2.41%)
Mar 16, 2004 9.814 9.935 9.729 9.790 82,038 +0.07(+0.75%)
Mar 15, 2004 9.917 9.917 9.614 9.717 91,777 -0.23(-2.31%)
Mar 12, 2004 9.844 9.960 9.820 9.947 92,438 +0.08(+0.86%)
Mar 11, 2004 9.784 9.996 9.772 9.863 106,634 -0.27(-2.69%)
Mar 10, 2004 10.23 10.29 10.06 10.14 227,794 -0.24(-2.33%)
Mar 09, 2004 10.52 10.52 10.32 10.38 27,731 -0.21(-2.00%)
Mar 08, 2004 10.69 10.69 10.58 10.59 71,309 -0.07(-0.68%)
Mar 05, 2004 10.44 10.66 10.44 10.66 89,136 +0.25(+2.39%)
Mar 04, 2004 10.42 10.42 10.36 10.41 39,451 -0.03(-0.29%)
Mar 03, 2004 10.26 10.44 10.24 10.44 151,862 +0.19(+1.83%)
Mar 02, 2004 10.51 10.51 10.22 10.26 40,276 -0.15(-1.45%)
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.