Sweden Ishares MSCI ETF (NY: EWD )

45.38 USD +0.73 (+1.63%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 9.500 9.500 9.440 9.450 14,500 +0.01(+0.11%)
Feb 27, 2003 9.480 9.480 9.430 9.440 4,900 +0.23(+2.50%)
Feb 26, 2003 9.260 9.260 9.210 9.210 200 -0.28(-2.95%)
Feb 25, 2003 9.310 9.490 9.260 9.490 4,500 +0.03(+0.32%)
Feb 24, 2003 9.460 9.470 9.460 9.460 800 -0.28(-2.87%)
Feb 21, 2003 9.570 9.740 9.560 9.740 3,500 -0.09(-0.92%)
Feb 20, 2003 9.850 9.850 9.830 9.830 2,400 -0.11(-1.11%)
Feb 19, 2003 10.04 10.04 9.760 9.940 3,800 +0.07(+0.71%)
Feb 18, 2003 10.04 10.04 9.870 9.870 2,900 +0.27(+2.81%)
Feb 14, 2003 9.500 9.600 9.500 9.600 1,479,200 +0.08(+0.84%)
Feb 13, 2003 9.520 9.520 9.520 9.520 100 +0.20(+2.15%)
Feb 12, 2003 9.280 9.330 9.280 9.320 700 +0.06(+0.65%)
Feb 11, 2003 9.260 9.260 9.260 9.260 1,500 +0.20(+2.21%)
Feb 10, 2003 9.160 9.160 8.950 9.060 7,000 -0.24(-2.58%)
Feb 07, 2003 9.600 9.600 9.300 9.300 10,500 -0.06(-0.64%)
Feb 06, 2003 9.640 9.640 9.360 9.360 300 +0.10(+1.08%)
Feb 05, 2003 9.260 9.260 9.260 9.260 0 +0.00(+0.00%)
Feb 04, 2003 9.440 9.440 9.250 9.260 4,900 -0.20(-2.11%)
Feb 03, 2003 9.590 9.640 9.460 9.460 9,100 -0.02(-0.21%)
Jan 31, 2003 9.480 9.480 9.480 9.480 400 -0.08(-0.84%)
Jan 30, 2003 9.570 9.570 9.560 9.560 2,400 +0.06(+0.63%)
Jan 29, 2003 9.500 9.500 9.500 9.500 2,000 -0.22(-2.26%)
Jan 28, 2003 9.500 9.720 9.500 9.720 2,900 +0.16(+1.67%)
Jan 27, 2003 9.610 9.770 9.560 9.560 2,200 -0.47(-4.69%)
Jan 24, 2003 9.910 10.03 9.890 10.03 900 +0.17(+1.72%)
Jan 23, 2003 9.950 9.950 9.860 9.860 2,100 -0.11(-1.10%)
Jan 22, 2003 10.09 10.09 9.900 9.970 3,600 -0.03(-0.30%)
Jan 21, 2003 10.10 10.23 10.00 10.00 5,400 -0.01(-0.10%)
Jan 17, 2003 10.01 10.01 10.01 10.01 200 -0.30(-2.91%)
Jan 16, 2003 10.26 10.31 10.25 10.31 4,700 +0.01(+0.10%)
Jan 15, 2003 10.31 10.31 10.28 10.30 4,800 -0.16(-1.53%)
Jan 14, 2003 10.40 10.48 10.36 10.46 4,400 +0.08(+0.77%)
Jan 13, 2003 10.25 10.39 10.25 10.38 2,500 +0.04(+0.39%)
Jan 10, 2003 10.16 10.34 10.16 10.34 300 +0.24(+2.38%)
Jan 09, 2003 9.950 10.19 9.950 10.10 2,500 +0.14(+1.41%)
Jan 08, 2003 10.03 10.04 9.960 9.960 1,200 -0.26(-2.54%)
Jan 07, 2003 10.21 10.33 10.21 10.22 5,000 -0.04(-0.39%)
Jan 06, 2003 10.38 10.38 10.21 10.26 4,100 -0.03(-0.29%)
Jan 03, 2003 10.29 10.29 10.29 10.29 200 +0.25(+2.49%)
Jan 02, 2003 9.760 10.04 9.760 10.04 7,600 +0.49(+5.13%)
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%)
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.