Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.586 5.586 5.550 5.556 24,661 +0.01(+0.11%)
Feb 27, 2003 5.574 5.574 5.545 5.550 8,333 +0.14(+2.50%)
Feb 26, 2003 5.445 5.445 5.415 5.415 340 -0.16(-2.95%)
Feb 25, 2003 5.474 5.580 5.445 5.580 7,653 +0.02(+0.32%)
Feb 24, 2003 5.562 5.568 5.562 5.562 1,360 -0.16(-2.87%)
Feb 21, 2003 5.627 5.727 5.621 5.727 5,952 -0.05(-0.92%)
Feb 20, 2003 5.792 5.792 5.780 5.780 4,081 -0.06(-1.11%)
Feb 19, 2003 5.903 5.903 5.739 5.844 6,462 +0.04(+0.71%)
Feb 18, 2003 5.903 5.903 5.803 5.803 4,932 +0.16(+2.81%)
Feb 14, 2003 5.586 5.645 5.586 5.645 2,515,777 +0.05(+0.84%)
Feb 13, 2003 5.597 5.597 5.597 5.597 170 +0.12(+2.15%)
Feb 12, 2003 5.456 5.486 5.456 5.480 1,190 +0.04(+0.65%)
Feb 11, 2003 5.445 5.445 5.445 5.445 2,551 +0.12(+2.21%)
Feb 10, 2003 5.386 5.386 5.262 5.327 11,905 -0.14(-2.58%)
Feb 07, 2003 5.645 5.645 5.468 5.468 17,858 -0.04(-0.64%)
Feb 06, 2003 5.668 5.668 5.503 5.503 510 +0.06(+1.08%)
Feb 05, 2003 5.445 5.445 5.445 5.445 0 +0.00(+0.00%)
Feb 04, 2003 5.550 5.550 5.439 5.445 8,333 -0.12(-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.