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 (%)
Dec 31, 2002 5.621 5.621 5.615 5.615 8,843 +0.00(+0.00%)
Dec 30, 2002 5.621 5.697 5.562 5.615 11,054 -0.21(-3.54%)
Dec 27, 2002 5.821 5.821 5.821 5.821 0 +0.00(+0.00%)
Dec 26, 2002 5.786 5.821 5.703 5.821 4,081 +0.18(+3.12%)
Dec 24, 2002 5.727 5.727 5.645 5.645 5,442 -0.10(-1.74%)
Dec 23, 2002 5.703 5.744 5.674 5.744 14,796 -0.11(-1.91%)
Dec 20, 2002 5.750 5.856 5.750 5.856 5,952 +0.12(+2.15%)
Dec 19, 2002 5.762 5.815 5.703 5.733 15,136 +0.02(+0.41%)
Dec 18, 2002 5.786 5.786 5.709 5.709 9,354 -0.18(-3.00%)
Dec 17, 2002 5.944 6.044 5.886 5.886 10,714 -0.19(-3.19%)
Dec 16, 2002 6.080 6.080 5.974 6.080 11,565 +0.02(+0.39%)
Dec 13, 2002 5.968 6.080 5.968 6.056 4,592 +0.06(+0.98%)
Dec 12, 2002 6.003 6.003 5.997 5.997 5,612 -0.08(-1.26%)
Dec 11, 2002 6.109 6.138 6.074 6.074 4,592 -0.01(-0.19%)
Dec 10, 2002 6.033 6.162 6.033 6.085 5,782 -0.11(-1.80%)
Dec 09, 2002 6.144 6.197 6.056 6.197 3,231 -0.06(-0.94%)
Dec 06, 2002 6.144 6.256 6.144 6.256 10,884 +0.04(+0.57%)
Dec 05, 2002 6.344 6.344 6.221 6.221 1,020 +0.10(+1.63%)
Dec 04, 2002 6.062 6.191 6.056 6.121 515,162 -0.09(-1.42%)
Dec 03, 2002 6.315 6.321 6.209 6.209 46,090 -0.15(-2.31%)
Dec 02, 2002 6.579 6.585 6.356 6.356 27,892 -0.22(-3.40%)
Nov 29, 2002 6.609 6.609 6.574 6.579 15,476 +0.08(+1.27%)
Nov 27, 2002 6.262 6.497 6.262 6.497 12,245 +0.35(+5.64%)
Nov 26, 2002 6.321 6.338 6.150 6.150 7,143 -0.29(-4.47%)
Nov 25, 2002 6.397 6.462 6.356 6.438 445,261 -0.08(-1.26%)
Nov 22, 2002 6.462 6.521 6.438 6.521 3,911 +0.16(+2.59%)
Nov 21, 2002 6.403 6.432 6.356 6.356 2,210 +0.22(+3.54%)
Nov 20, 2002 6.044 6.138 6.027 6.138 2,551 +0.02(+0.38%)
Nov 19, 2002 6.115 6.115 6.115 6.115 7,993 -0.14(-2.26%)
Nov 18, 2002 6.256 6.262 6.209 6.256 14,626 +0.16(+2.70%)
Nov 15, 2002 6.027 6.144 5.944 6.091 6,122 -0.11(-1.71%)
Nov 14, 2002 6.097 6.197 6.097 6.197 20,919 +0.31(+5.29%)
Nov 13, 2002 5.909 6.050 5.880 5.886 10,544 -0.03(-0.50%)
Nov 12, 2002 5.909 5.915 5.903 5.915 6,122 +0.24(+4.14%)
Nov 11, 2002 5.786 5.786 5.674 5.680 4,251 -0.14(-2.33%)
Nov 08, 2002 5.709 5.815 5.709 5.815 4,762 +0.11(+1.96%)
Nov 07, 2002 5.674 5.703 5.674 5.703 24,320 -0.20(-3.39%)
Nov 06, 2002 5.968 5.968 5.821 5.903 39,457 -0.06(-1.08%)
Nov 05, 2002 5.962 6.021 5.915 5.968 19,728 +0.14(+2.42%)
Nov 04, 2002 5.874 5.903 5.733 5.827 21,259 +0.16(+2.80%)
Nov 01, 2002 5.580 5.668 5.580 5.668 5,612 +0.12(+2.23%)
Oct 31, 2002 5.697 5.697 5.474 5.545 48,131 -0.04(-0.74%)
Oct 30, 2002 5.492 5.586 5.492 5.586 83,677 +0.32(+6.03%)
Oct 29, 2002 5.268 5.374 5.268 5.268 4,932 -0.17(-3.14%)
Oct 28, 2002 5.545 5.609 5.439 5.439 89,800 -0.03(-0.54%)
Oct 25, 2002 5.174 5.468 5.174 5.468 87,589 +0.35(+6.90%)
Oct 24, 2002 5.145 5.145 5.115 5.115 89,800 -0.21(-3.87%)
Oct 23, 2002 5.145 5.321 5.145 5.321 103,746 +0.14(+2.72%)
Oct 22, 2002 5.345 5.374 5.180 5.180 95,923 -0.28(-5.17%)
Oct 21, 2002 5.468 5.468 5.462 5.462 680 +0.20(+3.80%)
Oct 18, 2002 5.198 5.262 5.174 5.262 35,716 +0.00(+0.00%)
Oct 17, 2002 5.180 5.262 5.180 5.262 86,058 +0.21(+4.07%)
Oct 16, 2002 5.227 5.227 5.057 5.057 46,430 -0.22(-4.23%)
Oct 15, 2002 5.286 5.292 5.280 5.280 170,076 +0.32(+6.40%)
Oct 14, 2002 4.910 4.962 4.910 4.962 8,333 -0.06(-1.17%)
Oct 11, 2002 4.874 5.021 4.874 5.021 9,864 +0.35(+7.42%)
Oct 10, 2002 4.363 4.698 4.363 4.674 68,030 +0.29(+6.71%)
Oct 09, 2002 4.380 4.386 4.380 4.380 3,231 -0.09(-1.97%)
Oct 08, 2002 4.386 4.474 4.380 4.469 20,069 +0.00(+0.00%)
Oct 07, 2002 4.610 4.610 4.469 4.469 357,161 -0.18(-3.92%)
Oct 04, 2002 4.815 4.815 4.651 4.651 2,891 -0.28(-5.72%)
Oct 03, 2002 4.827 4.933 4.827 4.933 7,313 -0.03(-0.59%)
Oct 02, 2002 4.992 5.021 4.962 4.962 7,313 +0.11(+2.18%)
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.