Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 6.826 6.845 6.826 6.845 5,686 +0.07(+1.09%)
Apr 29, 2003 6.678 6.789 6.678 6.771 6,660 +0.20(+3.00%)
Apr 28, 2003 6.383 6.574 6.383 6.574 974 +0.21(+3.29%)
Apr 25, 2003 6.451 6.451 6.365 6.365 649 -0.15(-2.27%)
Apr 24, 2003 6.402 6.512 6.402 6.512 1,624 +0.18(+2.82%)
Apr 23, 2003 6.334 6.334 6.334 6.334 487 -0.03(-0.48%)
Apr 22, 2003 6.285 6.365 6.278 6.365 649 +0.16(+2.58%)
Apr 21, 2003 6.309 6.309 6.198 6.205 1,462 -0.09(-1.47%)
Apr 17, 2003 6.291 6.297 6.291 6.297 812 +0.09(+1.49%)
Apr 16, 2003 6.168 6.205 6.168 6.205 1,949 +0.05(+0.80%)
Apr 15, 2003 6.155 6.155 6.155 6.155 812 +0.06(+0.91%)
Apr 14, 2003 6.100 6.100 6.100 6.100 162 +0.07(+1.12%)
Apr 11, 2003 5.989 6.032 5.989 6.032 9,260 -0.06(-0.91%)
Apr 10, 2003 6.088 6.088 6.088 6.088 162 +0.06(+0.92%)
Apr 09, 2003 6.032 6.051 6.001 6.032 1,651,424 +0.03(+0.51%)
Apr 08, 2003 6.038 6.081 5.995 6.001 8,610 -0.15(-2.50%)
Apr 07, 2003 6.075 6.155 6.075 6.155 6,660 +0.17(+2.77%)
Apr 04, 2003 5.989 5.989 5.989 5.989 15,596 +0.06(+1.04%)
Apr 03, 2003 5.928 5.928 5.928 5.928 487 +0.02(+0.31%)
Apr 02, 2003 5.798 5.909 5.798 5.909 7,960 +0.14(+2.35%)
Apr 01, 2003 5.768 5.774 5.768 5.774 649 +0.10(+1.74%)
Mar 31, 2003 5.638 5.675 5.601 5.675 1,299 -0.17(-2.95%)
Mar 28, 2003 5.811 5.848 5.743 5.848 2,924 +0.12(+2.15%)
Mar 27, 2003 5.724 5.724 5.724 5.724 16,246 -0.16(-2.72%)
Mar 26, 2003 5.921 5.921 5.884 5.884 974 -0.04(-0.62%)
Mar 25, 2003 5.928 5.928 5.921 5.921 3,411 +0.07(+1.16%)
Mar 24, 2003 5.958 5.958 5.854 5.854 4,061 -0.20(-3.26%)
Mar 21, 2003 6.155 6.155 6.032 6.051 15,758 -0.03(-0.51%)
Mar 20, 2003 6.038 6.081 6.038 6.081 21,769 +0.10(+1.65%)
Mar 19, 2003 5.995 5.995 5.983 5.983 3,736 +0.03(+0.52%)
Mar 18, 2003 5.854 5.952 5.854 5.952 487 -0.06(-1.02%)
Mar 17, 2003 5.780 6.045 5.724 6.014 30,217 +0.39(+6.89%)
Mar 14, 2003 5.626 5.626 5.626 5.626 324 +0.03(+0.55%)
Mar 13, 2003 5.595 5.595 5.595 5.595 812 +0.14(+2.48%)
Mar 12, 2003 5.478 5.478 5.361 5.460 34,604 -0.10(-1.88%)
Mar 11, 2003 5.484 5.564 5.484 5.564 1,787 +0.02(+0.44%)
Mar 10, 2003 5.540 5.540 5.540 5.540 649 -0.07(-1.32%)
Mar 07, 2003 5.614 5.614 5.614 5.614 974 -0.17(-2.88%)
Mar 06, 2003 5.780 5.780 5.780 5.780 162 +0.02(+0.43%)
Mar 05, 2003 5.737 5.755 5.731 5.755 1,137 +0.01(+0.21%)
Mar 04, 2003 5.737 5.743 5.737 5.743 2,112 -0.06(-0.96%)
Mar 03, 2003 5.798 5.798 5.798 5.798 812 -0.02(-0.32%)
Feb 28, 2003 5.848 5.848 5.811 5.817 23,556 +0.01(+0.11%)
Feb 27, 2003 5.835 5.835 5.804 5.811 7,960 +0.14(+2.50%)
Feb 26, 2003 5.700 5.700 5.669 5.669 324 -0.17(-2.95%)
Feb 25, 2003 5.731 5.841 5.700 5.841 7,310 +0.02(+0.32%)
Feb 24, 2003 5.823 5.829 5.823 5.823 1,299 -0.17(-2.87%)
Feb 21, 2003 5.891 5.995 5.884 5.995 5,686 -0.06(-0.92%)
Feb 20, 2003 6.063 6.063 6.051 6.051 3,899 -0.07(-1.11%)
Feb 19, 2003 6.180 6.180 6.008 6.118 6,173 +0.04(+0.71%)
Feb 18, 2003 6.180 6.180 6.075 6.075 4,711 +0.17(+2.81%)
Feb 14, 2003 5.848 5.909 5.848 5.909 2,403,135 +0.05(+0.84%)
Feb 13, 2003 5.860 5.860 5.860 5.860 162 +0.12(+2.15%)
Feb 12, 2003 5.712 5.743 5.712 5.737 1,137 +0.04(+0.65%)
Feb 11, 2003 5.700 5.700 5.700 5.700 2,436 +0.12(+2.21%)
Feb 10, 2003 5.638 5.638 5.509 5.577 11,372 -0.15(-2.58%)
Feb 07, 2003 5.909 5.909 5.724 5.724 17,058 -0.04(-0.64%)
Feb 06, 2003 5.934 5.934 5.761 5.761 487 +0.06(+1.08%)
Feb 05, 2003 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Feb 04, 2003 5.811 5.811 5.694 5.700 7,960 -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.