Sweden Ishares MSCI ETF (NY: EWD )

30.54 +0.09 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 9.690 9.690 9.310 9.430 28,300 -0.07(-0.74%)
Oct 30, 2002 9.340 9.500 9.340 9.500 49,200 +0.54(+6.03%)
Oct 29, 2002 8.960 9.140 8.960 8.960 2,900 -0.29(-3.14%)
Oct 28, 2002 9.430 9.540 9.250 9.250 52,800 -0.05(-0.54%)
Oct 25, 2002 8.800 9.300 8.800 9.300 51,500 +0.60(+6.90%)
Oct 24, 2002 8.750 8.750 8.700 8.700 52,800 -0.35(-3.87%)
Oct 23, 2002 8.750 9.050 8.750 9.050 61,000 +0.24(+2.72%)
Oct 22, 2002 9.090 9.140 8.810 8.810 56,400 -0.48(-5.17%)
Oct 21, 2002 9.300 9.300 9.290 9.290 400 +0.34(+3.80%)
Oct 18, 2002 8.840 8.950 8.800 8.950 21,000 +0.00(+0.00%)
Oct 17, 2002 8.810 8.950 8.810 8.950 50,600 +0.35(+4.07%)
Oct 16, 2002 8.890 8.890 8.600 8.600 27,300 -0.38(-4.23%)
Oct 15, 2002 8.990 9.000 8.980 8.980 100,000 +0.54(+6.40%)
Oct 14, 2002 8.350 8.440 8.350 8.440 4,900 -0.10(-1.17%)
Oct 11, 2002 8.290 8.540 8.290 8.540 5,800 +0.59(+7.42%)
Oct 10, 2002 7.420 7.990 7.420 7.950 40,000 +0.50(+6.71%)
Oct 09, 2002 7.450 7.460 7.450 7.450 1,900 -0.15(-1.97%)
Oct 08, 2002 7.460 7.610 7.450 7.600 11,800 +0.00(+0.00%)
Oct 07, 2002 7.840 7.840 7.600 7.600 210,000 -0.31(-3.92%)
Oct 04, 2002 8.190 8.190 7.910 7.910 1,700 -0.48(-5.72%)
Oct 03, 2002 8.210 8.390 8.210 8.390 4,300 -0.05(-0.59%)
Oct 02, 2002 8.490 8.540 8.440 8.440 4,300 +0.18(+2.18%)
Oct 01, 2002 8.210 8.350 8.210 8.260 6,700 +0.04(+0.49%)
Sep 30, 2002 8.280 8.280 8.010 8.220 1,100 -0.21(-2.49%)
Sep 27, 2002 8.680 8.680 8.410 8.430 530,000 -0.41(-4.64%)
Sep 26, 2002 8.610 8.840 8.610 8.840 4,100 +0.15(+1.73%)
Sep 25, 2002 8.360 8.690 8.360 8.690 2,100 +0.34(+4.07%)
Sep 24, 2002 8.220 8.350 8.200 8.350 8,500 -0.24(-2.79%)
Sep 23, 2002 8.700 8.700 8.410 8.590 2,600 -0.40(-4.45%)
Sep 20, 2002 8.810 8.990 8.810 8.990 1,800 +0.23(+2.63%)
Sep 19, 2002 8.940 8.940 8.760 8.760 1,000 -0.09(-1.02%)
Sep 18, 2002 8.900 8.900 8.850 8.850 32,000 -0.39(-4.22%)
Sep 17, 2002 9.240 9.240 9.240 9.240 200 -0.12(-1.28%)
Sep 16, 2002 9.360 9.360 9.360 9.360 100 +0.05(+0.54%)
Sep 13, 2002 9.440 9.440 9.310 9.310 50,000 -0.17(-1.79%)
Sep 12, 2002 9.460 9.480 9.460 9.480 200 -0.25(-2.57%)
Sep 11, 2002 9.840 9.850 9.720 9.730 800 +0.13(+1.35%)
Sep 10, 2002 9.420 9.600 9.420 9.600 3,000 -0.04(-0.41%)
Sep 09, 2002 9.490 9.640 9.490 9.640 900 +0.15(+1.58%)
Sep 06, 2002 9.490 9.490 9.490 9.490 500 +0.00(+0.00%)
Sep 05, 2002 9.080 9.490 9.080 9.490 1,300 +0.05(+0.53%)
Sep 04, 2002 9.360 9.440 9.360 9.440 120,000 -0.07(-0.74%)
Sep 03, 2002 9.510 9.510 9.510 9.510 60,000 -0.43(-4.33%)
Aug 30, 2002 9.580 9.940 9.580 9.940 23,800 -0.05(-0.50%)
Aug 29, 2002 9.760 10.04 9.760 9.990 4,500 -0.07(-0.70%)
Aug 28, 2002 10.04 10.06 10.04 10.06 3,800 +0.21(+2.13%)
Aug 27, 2002 10.29 10.29 9.850 9.850 30,800 -0.50(-4.83%)
Aug 26, 2002 10.00 10.35 10.00 10.35 6,280,000 +0.50(+5.08%)
Aug 23, 2002 9.910 10.09 9.850 9.850 58,300 -0.66(-6.28%)
Aug 22, 2002 10.54 10.60 10.36 10.51 8,800 +0.08(+0.77%)
Aug 21, 2002 10.01 10.43 10.01 10.43 55,500 +0.78(+8.08%)
Aug 20, 2002 9.610 9.890 9.610 9.650 5,770,000 +0.16(+1.69%)
Aug 16, 2002 9.490 9.490 9.490 9.490 200 -0.11(-1.15%)
Aug 15, 2002 9.500 9.600 9.360 9.600 5,100 -0.33(-3.32%)
Aug 14, 2002 9.420 9.930 9.290 9.930 130,000 +0.43(+4.53%)
Aug 13, 2002 9.480 9.500 9.390 9.500 10,400 +0.40(+4.40%)
Aug 12, 2002 9.260 9.260 9.090 9.100 46,400 -0.17(-1.83%)
Aug 07, 2002 9.510 9.510 9.270 9.270 9,100 +0.02(+0.22%)
Aug 06, 2002 9.000 9.250 9.000 9.250 122,500 +0.25(+2.78%)
Aug 05, 2002 8.960 9.000 8.930 9.000 50,000 -0.36(-3.85%)
Aug 02, 2002 9.640 9.640 9.360 9.360 500 -0.50(-5.07%)
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.