Sweden Ishares MSCI ETF (NY: EWD )

41.74 -0.24 (-0.57%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 7.103 7.103 6.997 7.103 37,757 +0.02(+0.25%)
Apr 29, 2002 7.014 7.085 6.956 7.085 96,433 +0.02(+0.33%)
Apr 26, 2002 6.850 7.109 6.850 7.062 31,804 +0.14(+1.95%)
Apr 25, 2002 6.838 6.926 6.815 6.926 26,021 +0.10(+1.46%)
Apr 24, 2002 6.909 6.909 6.826 6.826 73,643 -0.18(-2.60%)
Apr 23, 2002 7.079 7.109 7.009 7.009 4,932 -0.08(-1.16%)
Apr 22, 2002 7.009 7.167 7.009 7.091 34,525 -0.64(-8.22%)
Apr 19, 2002 7.591 7.726 7.591 7.726 23,300 -0.03(-0.38%)
Apr 18, 2002 7.667 7.755 7.667 7.755 29,763 -0.04(-0.53%)
Apr 17, 2002 7.967 7.967 7.796 7.796 22,960 -0.08(-0.97%)
Apr 16, 2002 7.702 7.873 7.702 7.873 28,572 +0.34(+4.45%)
Apr 15, 2002 7.532 7.555 7.532 7.538 29,083 -0.04(-0.47%)
Apr 12, 2002 7.567 7.573 7.473 7.573 17,687 +0.22(+2.96%)
Apr 11, 2002 7.632 7.632 7.356 7.356 17,687 -0.28(-3.70%)
Apr 10, 2002 7.532 7.638 7.532 7.638 28,572 +0.06(+0.78%)
Apr 09, 2002 7.644 7.644 7.473 7.579 20,409 -0.06(-0.77%)
Apr 08, 2002 7.608 7.638 7.555 7.638 18,708 -0.24(-2.99%)
Apr 05, 2002 7.873 7.879 7.767 7.873 2,891 +0.22(+2.84%)
Apr 04, 2002 7.738 7.755 7.655 7.655 14,286 -0.09(-1.14%)
Apr 03, 2002 7.820 7.820 7.744 7.744 13,606 -0.05(-0.68%)
Apr 02, 2002 7.914 7.914 7.796 7.796 36,736 -0.19(-2.43%)
Apr 01, 2002 7.826 7.990 7.826 7.990 16,157 +0.19(+2.41%)
Mar 29, 2002 7.802 7.802 7.802 7.802 170 +0.00(+0.00%)
Mar 28, 2002 7.802 7.802 7.802 7.802 170 +0.09(+1.22%)
Mar 27, 2002 7.802 7.802 7.708 7.708 11,225 -0.22(-2.82%)
Mar 26, 2002 7.767 7.932 7.767 7.932 24,150 +0.08(+0.97%)
Mar 25, 2002 8.085 8.085 7.855 7.855 12,415 -0.22(-2.77%)
Mar 22, 2002 8.043 8.079 8.002 8.079 12,755 +0.11(+1.40%)
Mar 21, 2002 7.938 7.967 7.938 7.967 4,762 +0.08(+1.04%)
Mar 20, 2002 7.885 7.885 7.885 7.885 0 +0.00(+0.00%)
Mar 19, 2002 7.967 7.967 7.885 7.885 7,653 -0.14(-1.69%)
Mar 18, 2002 8.079 8.079 7.973 8.020 5,102 +0.09(+1.11%)
Mar 15, 2002 7.855 7.932 7.855 7.932 6,122 -0.01(-0.15%)
Mar 14, 2002 7.943 7.943 7.943 7.943 0 +0.00(+0.00%)
Mar 13, 2002 7.938 7.943 7.914 7.943 8,163 -0.10(-1.24%)
Mar 12, 2002 7.914 8.043 7.914 8.043 2,210 -0.23(-2.77%)
Mar 11, 2002 8.232 8.296 8.232 8.273 125,006 +0.02(+0.21%)
Mar 08, 2002 8.149 8.255 8.149 8.255 2,721 +0.11(+1.37%)
Mar 07, 2002 8.232 8.255 8.120 8.143 49,152 +0.13(+1.61%)
Mar 06, 2002 8.014 8.014 8.014 8.014 0 +0.00(+0.00%)
Mar 05, 2002 8.002 8.108 7.996 8.014 41,838 -0.09(-1.16%)
Mar 04, 2002 7.879 8.108 7.879 8.108 2,040 +0.41(+5.27%)
Mar 01, 2002 7.538 7.732 7.538 7.702 8,163 +0.15(+2.02%)
Feb 28, 2002 7.555 7.661 7.550 7.550 11,565 -0.04(-0.47%)
Feb 27, 2002 7.608 7.667 7.502 7.585 8,843 +0.21(+2.79%)
Feb 26, 2002 7.467 7.467 7.326 7.379 9,524 -0.09(-1.18%)
Feb 25, 2002 7.379 7.467 7.379 7.467 5,102 +0.16(+2.25%)
Feb 22, 2002 7.303 7.303 7.303 7.303 6,803 +0.00(+0.00%)
Feb 21, 2002 7.308 7.308 7.303 7.303 23,130 +0.07(+0.98%)
Feb 20, 2002 7.179 7.285 7.120 7.232 9,694 +0.01(+0.16%)
Feb 19, 2002 7.220 7.273 7.220 7.220 4,387,983 -0.17(-2.31%)
Feb 18, 2002 7.391 7.391 7.391 7.391 0 +0.00(+0.00%)
Feb 15, 2002 7.391 7.391 7.391 7.391 0 +0.00(+0.00%)
Feb 14, 2002 7.385 7.491 7.379 7.391 6,462 -0.07(-0.95%)
Feb 13, 2002 7.461 7.461 7.461 7.461 1,020 +0.04(+0.55%)
Feb 12, 2002 7.526 7.526 7.414 7.420 3,571 -0.13(-1.71%)
Feb 11, 2002 7.526 7.550 7.526 7.550 3,571 +0.25(+3.46%)
Feb 08, 2002 7.320 7.320 7.297 7.297 2,551 +0.02(+0.32%)
Feb 07, 2002 7.273 7.273 7.273 7.273 1,020 -0.02(-0.24%)
Feb 06, 2002 7.373 7.373 7.291 7.291 510 -0.01(-0.08%)
Feb 05, 2002 7.297 7.297 7.297 7.297 2,210 +0.00(+0.00%)
Feb 04, 2002 7.338 7.338 7.297 7.297 3,571 -0.14(-1.82%)
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.