Sweden Ishares MSCI ETF (NY: EWD )

48.97 USD +0.26 (+0.53%)
Streaming Delayed Price Updated: 12:38 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.560 9.560 9.550 9.550 5,200 +0.00(+0.00%)
Dec 30, 2002 9.560 9.690 9.460 9.550 6,500 -0.35(-3.54%)
Dec 27, 2002 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Dec 26, 2002 9.840 9.900 9.700 9.900 2,400 +0.30(+3.13%)
Dec 24, 2002 9.740 9.740 9.600 9.600 3,200 -0.17(-1.74%)
Dec 23, 2002 9.700 9.770 9.650 9.770 8,700 -0.19(-1.91%)
Dec 20, 2002 9.780 9.960 9.780 9.960 3,500 +0.21(+2.15%)
Dec 19, 2002 9.800 9.890 9.700 9.750 8,900 +0.04(+0.41%)
Dec 18, 2002 9.840 9.840 9.710 9.710 5,500 -0.30(-3.00%)
Dec 17, 2002 10.11 10.28 10.01 10.01 6,300 -0.33(-3.19%)
Dec 16, 2002 10.34 10.34 10.16 10.34 6,800 +0.04(+0.39%)
Dec 13, 2002 10.15 10.34 10.15 10.30 2,700 +0.10(+0.98%)
Dec 12, 2002 10.21 10.21 10.20 10.20 3,300 -0.13(-1.26%)
Dec 11, 2002 10.39 10.44 10.33 10.33 2,700 -0.02(-0.19%)
Dec 10, 2002 10.26 10.48 10.26 10.35 3,400 -0.19(-1.80%)
Dec 09, 2002 10.45 10.54 10.30 10.54 1,900 -0.10(-0.94%)
Dec 06, 2002 10.45 10.64 10.45 10.64 6,400 +0.06(+0.57%)
Dec 05, 2002 10.79 10.79 10.58 10.58 600 +0.17(+1.63%)
Dec 04, 2002 10.31 10.53 10.30 10.41 302,900 -0.15(-1.42%)
Dec 03, 2002 10.74 10.75 10.56 10.56 27,100 -0.25(-2.31%)
Dec 02, 2002 11.19 11.20 10.81 10.81 16,400 -0.38(-3.40%)
Nov 29, 2002 11.24 11.24 11.18 11.19 9,100 +0.14(+1.27%)
Nov 27, 2002 10.65 11.05 10.65 11.05 7,200 +0.59(+5.64%)
Nov 26, 2002 10.75 10.78 10.46 10.46 4,200 -0.49(-4.47%)
Nov 25, 2002 10.88 10.99 10.81 10.95 261,800 -0.14(-1.26%)
Nov 22, 2002 10.99 11.09 10.95 11.09 2,300 +0.28(+2.59%)
Nov 21, 2002 10.89 10.94 10.81 10.81 1,300 +0.37(+3.54%)
Nov 20, 2002 10.28 10.44 10.25 10.44 1,500 +0.04(+0.38%)
Nov 19, 2002 10.40 10.40 10.40 10.40 4,700 -0.24(-2.26%)
Nov 18, 2002 10.64 10.65 10.56 10.64 8,600 +0.28(+2.70%)
Nov 15, 2002 10.25 10.45 10.11 10.36 3,600 -0.18(-1.71%)
Nov 14, 2002 10.37 10.54 10.37 10.54 12,300 +0.53(+5.29%)
Nov 13, 2002 10.05 10.29 10.00 10.01 6,200 -0.05(-0.50%)
Nov 12, 2002 10.05 10.06 10.04 10.06 3,600 +0.40(+4.14%)
Nov 11, 2002 9.840 9.840 9.650 9.660 2,500 -0.23(-2.33%)
Nov 08, 2002 9.710 9.890 9.710 9.890 2,800 +0.19(+1.96%)
Nov 07, 2002 9.650 9.700 9.650 9.700 14,300 -0.34(-3.39%)
Nov 06, 2002 10.15 10.15 9.900 10.04 23,200 -0.11(-1.08%)
Nov 05, 2002 10.14 10.24 10.06 10.15 11,600 +0.24(+2.42%)
Nov 04, 2002 9.990 10.04 9.750 9.910 12,500 +0.27(+2.80%)
Nov 01, 2002 9.490 9.640 9.490 9.640 3,300 +0.21(+2.23%)
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%)
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.