Sweden Ishares MSCI ETF (NY: EWD )

41.98 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 6.797 6.903 6.797 6.897 9,014 +0.10(+1.47%)
Jun 27, 2002 6.756 6.820 6.679 6.797 11,395 +0.30(+4.62%)
Jun 26, 2002 6.356 6.503 6.356 6.497 8,673 -0.04(-0.54%)
Jun 25, 2002 6.503 6.556 6.503 6.532 20,749 +0.15(+2.30%)
Jun 21, 2002 6.403 6.403 6.297 6.385 8,333 -0.02(-0.28%)
Jun 20, 2002 6.526 6.526 6.385 6.403 23,810 -0.15(-2.33%)
Jun 19, 2002 6.785 6.785 6.556 6.556 21,259 -0.18(-2.71%)
Jun 18, 2002 6.791 6.856 6.726 6.738 26,021 -0.11(-1.63%)
Jun 17, 2002 6.756 6.850 6.744 6.850 35,546 +0.26(+4.02%)
Jun 14, 2002 6.438 6.609 6.438 6.585 10,374 -0.18(-2.61%)
Jun 12, 2002 6.650 6.762 6.632 6.762 25,511 +0.06(+0.88%)
Jun 11, 2002 6.738 6.744 6.703 6.703 33,505 -0.14(-2.06%)
Jun 10, 2002 6.768 6.844 6.768 6.844 40,308 +0.13(+1.93%)
Jun 07, 2002 6.650 6.785 6.650 6.715 52,383 -0.28(-3.95%)
Jun 06, 2002 6.879 6.991 6.879 6.991 19,218 -0.08(-1.16%)
Jun 05, 2002 7.026 7.079 6.973 7.073 6,632 -0.04(-0.50%)
May 31, 2002 7.226 7.226 7.109 7.109 11,225 -0.15(-2.11%)
May 28, 2002 7.379 7.379 7.203 7.261 14,456 -0.09(-1.20%)
May 27, 2002 7.344 7.350 7.344 7.350 170,076 +0.00(+0.00%)
May 24, 2002 7.344 7.350 7.344 7.350 11,905 +0.06(+0.81%)
May 23, 2002 7.279 7.291 7.232 7.291 36,736 +0.00(+0.00%)
May 22, 2002 7.332 7.332 7.261 7.291 26,531 -0.08(-1.04%)
May 21, 2002 7.373 7.373 7.367 7.367 680 +0.02(+0.24%)
May 20, 2002 7.432 7.432 7.350 7.350 18,878 -0.08(-1.11%)
May 17, 2002 7.491 7.508 7.432 7.432 9,524 +0.12(+1.69%)
May 16, 2002 7.291 7.379 7.267 7.308 72,452 +0.06(+0.89%)
May 15, 2002 7.238 7.244 7.232 7.244 22,620 +0.12(+1.65%)
May 14, 2002 7.285 7.285 7.120 7.126 14,796 -0.10(-1.38%)
May 13, 2002 7.138 7.226 7.120 7.226 25,001 +0.16(+2.25%)
May 10, 2002 7.067 7.067 7.067 7.067 170 -0.13(-1.80%)
May 09, 2002 7.167 7.197 7.091 7.197 221,099 +0.02(+0.33%)
May 08, 2002 7.114 7.173 7.114 7.173 42,519 +0.23(+3.30%)
May 07, 2002 6.915 7.050 6.909 6.944 3,401 -0.14(-1.91%)
May 06, 2002 6.997 7.079 6.997 7.079 1,020 +0.05(+0.75%)
May 03, 2002 7.062 7.062 7.026 7.026 3,231 -0.16(-2.29%)
May 02, 2002 7.173 7.226 7.091 7.191 25,681 +0.08(+1.07%)
May 01, 2002 7.161 7.161 7.062 7.114 9,524 +0.01(+0.17%)
Apr 30, 2002 7.103 7.103 6.997 7.103 37,757 +0.02(+0.25%)
Apr 29, 2002 7.014 7.085 6.956 7.085 96,433 +0.02(+0.33%)
Apr 26, 2002 6.850 7.109 6.850 7.062 31,804 +0.14(+1.95%)
Apr 25, 2002 6.838 6.926 6.815 6.926 26,021 +0.10(+1.46%)
Apr 24, 2002 6.909 6.909 6.826 6.826 73,643 -0.18(-2.60%)
Apr 23, 2002 7.079 7.109 7.009 7.009 4,932 -0.08(-1.16%)
Apr 22, 2002 7.009 7.167 7.009 7.091 34,525 -0.64(-8.22%)
Apr 19, 2002 7.591 7.726 7.591 7.726 23,300 -0.03(-0.38%)
Apr 18, 2002 7.667 7.755 7.667 7.755 29,763 -0.04(-0.53%)
Apr 17, 2002 7.967 7.967 7.796 7.796 22,960 -0.08(-0.97%)
Apr 16, 2002 7.702 7.873 7.702 7.873 28,572 +0.34(+4.45%)
Apr 15, 2002 7.532 7.555 7.532 7.538 29,083 -0.04(-0.47%)
Apr 12, 2002 7.567 7.573 7.473 7.573 17,687 +0.22(+2.96%)
Apr 11, 2002 7.632 7.632 7.356 7.356 17,687 -0.28(-3.70%)
Apr 10, 2002 7.532 7.638 7.532 7.638 28,572 +0.06(+0.78%)
Apr 09, 2002 7.644 7.644 7.473 7.579 20,409 -0.06(-0.77%)
Apr 08, 2002 7.608 7.638 7.555 7.638 18,708 -0.24(-2.99%)
Apr 05, 2002 7.873 7.879 7.767 7.873 2,891 +0.22(+2.84%)
Apr 04, 2002 7.738 7.755 7.655 7.655 14,286 -0.09(-1.14%)
Apr 03, 2002 7.820 7.820 7.744 7.744 13,606 -0.05(-0.68%)
Apr 02, 2002 7.914 7.914 7.796 7.796 36,736 -0.19(-2.43%)
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.