Sweden Ishares MSCI ETF (NY: EWD )

32.95 -0.60 (-1.79%)
Official Closing Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 14.50 14.69 14.50 14.50 9,800 +0.06(+0.42%)
Nov 26, 2003 14.44 14.44 14.44 14.44 500 +0.13(+0.91%)
Nov 25, 2003 14.31 14.31 14.31 14.31 4,500 -0.11(-0.76%)
Nov 24, 2003 14.43 14.43 14.42 14.42 14,100 +0.20(+1.41%)
Nov 21, 2003 14.31 14.43 14.22 14.22 10,900 -0.09(-0.63%)
Nov 20, 2003 14.31 14.31 14.31 14.31 13,100 -0.11(-0.76%)
Nov 19, 2003 14.58 14.58 14.36 14.42 7,500 -0.04(-0.28%)
Nov 18, 2003 14.48 14.63 14.46 14.46 6,600 -0.12(-0.82%)
Nov 17, 2003 14.59 14.59 14.58 14.58 23,700 -0.28(-1.88%)
Nov 14, 2003 14.85 14.93 14.65 14.86 60,800 +0.22(+1.50%)
Nov 13, 2003 14.35 14.64 14.33 14.64 19,100 +0.42(+2.95%)
Nov 12, 2003 14.22 14.22 14.22 14.22 900 +0.26(+1.86%)
Nov 11, 2003 14.04 14.04 13.96 13.96 6,700 -0.25(-1.76%)
Nov 10, 2003 14.28 14.28 14.17 14.21 35,600 -0.08(-0.56%)
Nov 07, 2003 14.17 14.29 14.16 14.29 7,800 +0.22(+1.56%)
Nov 06, 2003 14.04 14.08 13.92 14.07 7,500 +0.17(+1.22%)
Nov 05, 2003 13.86 13.93 13.86 13.90 25,500 -0.01(-0.07%)
Nov 04, 2003 13.86 14.03 13.86 13.91 6,915 -0.15(-1.07%)
Nov 03, 2003 14.30 14.30 14.07 14.06 19,365 -0.23(-1.61%)
Oct 31, 2003 14.30 14.30 14.29 14.29 11,800 -0.08(-0.56%)
Oct 30, 2003 14.36 14.37 14.36 14.37 12,500 -0.02(-0.14%)
Oct 29, 2003 14.39 14.40 14.39 14.39 24,200 +0.07(+0.49%)
Oct 28, 2003 14.32 14.32 14.32 14.32 4,600 +0.13(+0.92%)
Oct 27, 2003 14.05 14.19 14.02 14.19 9,500 +0.20(+1.43%)
Oct 24, 2003 13.87 13.99 13.87 13.99 400 +0.17(+1.23%)
Oct 23, 2003 13.80 13.84 13.80 13.82 8,400 +0.02(+0.14%)
Oct 22, 2003 13.86 13.86 13.77 13.80 2,400 -0.34(-2.40%)
Oct 21, 2003 14.14 14.14 14.14 14.14 3,100 +0.00(+0.00%)
Oct 20, 2003 14.15 14.15 14.07 14.14 11,400 -0.17(-1.19%)
Oct 17, 2003 14.31 14.31 14.31 14.31 0 +0.00(+0.00%)
Oct 16, 2003 14.25 14.31 14.25 14.31 2,100 +0.00(+0.00%)
Oct 15, 2003 14.29 14.32 14.26 14.31 72,000 -0.06(-0.42%)
Oct 14, 2003 14.02 14.37 14.00 14.37 6,700 +0.39(+2.79%)
Oct 13, 2003 14.10 14.10 14.10 13.98 1,600 -0.03(-0.21%)
Oct 10, 2003 14.09 14.15 14.01 14.01 25,300 +0.05(+0.36%)
Oct 09, 2003 14.12 14.12 13.96 13.96 13,900 -0.12(-0.85%)
Oct 08, 2003 13.90 14.10 13.90 14.08 7,900 +0.22(+1.59%)
Oct 07, 2003 13.82 13.86 13.79 13.86 3,700 +0.09(+0.65%)
Oct 06, 2003 13.73 13.77 13.64 13.77 10,900 +0.33(+2.46%)
Oct 03, 2003 13.43 13.44 13.43 13.44 4,500 +0.31(+2.36%)
Oct 02, 2003 13.12 13.13 13.12 13.13 72,700 +0.27(+2.10%)
Oct 01, 2003 12.86 12.86 12.86 12.86 0 +0.00(+0.00%)
Sep 30, 2003 13.34 13.34 12.86 12.86 5,100 -0.56(-4.17%)
Sep 29, 2003 13.17 13.42 13.17 13.42 26,900 +0.31(+2.36%)
Sep 26, 2003 13.11 13.11 13.11 13.11 3,600 +0.00(+0.00%)
Sep 25, 2003 13.11 13.11 13.11 13.11 8,400 -0.18(-1.35%)
Sep 24, 2003 13.63 13.63 13.46 13.29 2,900 -0.07(-0.52%)
Sep 23, 2003 13.36 13.36 13.36 13.36 8,100 -0.08(-0.60%)
Sep 22, 2003 13.43 13.44 13.43 13.44 2,500 -0.14(-1.03%)
Sep 19, 2003 13.51 13.63 13.51 13.58 1,300 +0.05(+0.37%)
Sep 18, 2003 13.69 13.69 13.53 13.53 4,400 +0.23(+1.73%)
Sep 17, 2003 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Sep 16, 2003 13.37 13.37 13.37 13.30 1,600 -0.19(-1.41%)
Sep 15, 2003 13.49 13.50 13.31 13.49 1,700 +0.05(+0.37%)
Sep 12, 2003 13.44 13.44 13.31 13.44 6,600 +0.28(+2.13%)
Sep 11, 2003 13.34 13.34 13.16 13.16 2,500 -0.01(-0.08%)
Sep 10, 2003 13.05 13.24 13.01 13.17 78,400 -0.30(-2.23%)
Sep 09, 2003 13.54 13.55 13.37 13.47 10,900 -0.12(-0.88%)
Sep 08, 2003 13.50 13.60 13.26 13.59 35,000 +0.22(+1.65%)
Sep 05, 2003 13.17 13.37 13.17 13.37 110,200 +0.20(+1.52%)
Sep 04, 2003 12.91 13.17 12.91 13.17 160,500 +0.09(+0.69%)
Sep 03, 2003 13.23 13.23 12.95 13.08 155,600 +0.27(+2.11%)
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.