Sweden Ishares MSCI ETF (NY: EWD )

44.65 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 11.09 11.12 11.09 11.12 3,500 +0.12(+1.09%)
Apr 29, 2003 10.85 11.03 10.85 11.00 4,100 +0.32(+3.00%)
Apr 28, 2003 10.37 10.68 10.37 10.68 600 +0.34(+3.29%)
Apr 25, 2003 10.48 10.48 10.34 10.34 400 -0.24(-2.27%)
Apr 24, 2003 10.40 10.58 10.40 10.58 1,000 +0.29(+2.82%)
Apr 23, 2003 10.29 10.29 10.29 10.29 300 -0.05(-0.48%)
Apr 22, 2003 10.21 10.34 10.20 10.34 400 +0.26(+2.58%)
Apr 21, 2003 10.25 10.25 10.07 10.08 900 -0.15(-1.47%)
Apr 17, 2003 10.22 10.23 10.22 10.23 500 +0.15(+1.49%)
Apr 16, 2003 10.02 10.08 10.02 10.08 1,200 +0.08(+0.80%)
Apr 15, 2003 10.00 10.00 10.00 10.00 500 +0.09(+0.91%)
Apr 14, 2003 9.910 9.910 9.910 9.910 100 +0.11(+1.12%)
Apr 11, 2003 9.730 9.800 9.730 9.800 5,700 -0.09(-0.91%)
Apr 10, 2003 9.890 9.890 9.890 9.890 100 +0.09(+0.92%)
Apr 09, 2003 9.800 9.830 9.750 9.800 1,016,500 +0.05(+0.51%)
Apr 08, 2003 9.810 9.880 9.740 9.750 5,300 -0.25(-2.50%)
Apr 07, 2003 9.870 10.00 9.870 10.00 4,100 +0.27(+2.77%)
Apr 04, 2003 9.730 9.730 9.730 9.730 9,600 +0.10(+1.04%)
Apr 03, 2003 9.630 9.630 9.630 9.630 300 +0.03(+0.31%)
Apr 02, 2003 9.420 9.600 9.420 9.600 4,900 +0.22(+2.35%)
Apr 01, 2003 9.370 9.380 9.370 9.380 400 +0.16(+1.74%)
Mar 31, 2003 9.160 9.220 9.100 9.220 800 -0.28(-2.95%)
Mar 28, 2003 9.440 9.500 9.330 9.500 1,800 +0.20(+2.15%)
Mar 27, 2003 9.300 9.300 9.300 9.300 10,000 -0.26(-2.72%)
Mar 26, 2003 9.620 9.620 9.560 9.560 600 -0.06(-0.62%)
Mar 25, 2003 9.630 9.630 9.620 9.620 2,100 +0.11(+1.16%)
Mar 24, 2003 9.680 9.680 9.510 9.510 2,500 -0.32(-3.26%)
Mar 21, 2003 10.00 10.00 9.800 9.830 9,700 -0.05(-0.51%)
Mar 20, 2003 9.810 9.880 9.810 9.880 13,400 +0.16(+1.65%)
Mar 19, 2003 9.740 9.740 9.720 9.720 2,300 +0.05(+0.52%)
Mar 18, 2003 9.510 9.670 9.510 9.670 300 -0.10(-1.02%)
Mar 17, 2003 9.390 9.820 9.300 9.770 18,600 +0.63(+6.89%)
Mar 14, 2003 9.140 9.140 9.140 9.140 200 +0.05(+0.55%)
Mar 13, 2003 9.090 9.090 9.090 9.090 500 +0.22(+2.48%)
Mar 12, 2003 8.900 8.900 8.710 8.870 21,300 -0.17(-1.88%)
Mar 11, 2003 8.910 9.040 8.910 9.040 1,100 +0.04(+0.44%)
Mar 10, 2003 9.000 9.000 9.000 9.000 400 -0.12(-1.32%)
Mar 07, 2003 9.120 9.120 9.120 9.120 600 -0.27(-2.88%)
Mar 06, 2003 9.390 9.390 9.390 9.390 100 +0.04(+0.43%)
Mar 05, 2003 9.320 9.350 9.310 9.350 700 +0.02(+0.21%)
Mar 04, 2003 9.320 9.330 9.320 9.330 1,300 -0.09(-0.96%)
Mar 03, 2003 9.420 9.420 9.420 9.420 500 -0.03(-0.32%)
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%)
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.