Sweden Ishares MSCI ETF (NY: EWD )

33.15 -0.57 (-1.69%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 9.580 9.940 9.580 9.940 23,800 -0.05(-0.50%)
Aug 29, 2002 9.760 10.04 9.760 9.990 4,500 -0.07(-0.70%)
Aug 28, 2002 10.04 10.06 10.04 10.06 3,800 +0.21(+2.13%)
Aug 27, 2002 10.29 10.29 9.850 9.850 30,800 -0.50(-4.83%)
Aug 26, 2002 10.00 10.35 10.00 10.35 6,280,000 +0.50(+5.08%)
Aug 23, 2002 9.910 10.09 9.850 9.850 58,300 -0.66(-6.28%)
Aug 22, 2002 10.54 10.60 10.36 10.51 8,800 +0.08(+0.77%)
Aug 21, 2002 10.01 10.43 10.01 10.43 55,500 +0.78(+8.08%)
Aug 20, 2002 9.610 9.890 9.610 9.650 5,770,000 +0.16(+1.69%)
Aug 16, 2002 9.490 9.490 9.490 9.490 200 -0.11(-1.15%)
Aug 15, 2002 9.500 9.600 9.360 9.600 5,100 -0.33(-3.32%)
Aug 14, 2002 9.420 9.930 9.290 9.930 130,000 +0.43(+4.53%)
Aug 13, 2002 9.480 9.500 9.390 9.500 10,400 +0.40(+4.40%)
Aug 12, 2002 9.260 9.260 9.090 9.100 46,400 -0.17(-1.83%)
Aug 07, 2002 9.510 9.510 9.270 9.270 9,100 +0.02(+0.22%)
Aug 06, 2002 9.000 9.250 9.000 9.250 122,500 +0.25(+2.78%)
Aug 05, 2002 8.960 9.000 8.930 9.000 50,000 -0.36(-3.85%)
Aug 02, 2002 9.640 9.640 9.360 9.360 500 -0.50(-5.07%)
Aug 01, 2002 9.860 9.860 9.860 9.860 0 +0.00(+0.00%)
Jul 31, 2002 9.850 10.00 9.710 9.860 94,000 -0.19(-1.89%)
Jul 30, 2002 10.00 10.05 9.750 10.05 39,600 +0.06(+0.60%)
Jul 29, 2002 9.590 10.00 9.590 9.990 40,000 +0.74(+8.00%)
Jul 26, 2002 8.860 9.250 8.860 9.250 160,100 +0.09(+0.98%)
Jul 25, 2002 9.550 9.550 9.100 9.160 152,700 -0.59(-6.05%)
Jul 24, 2002 8.560 9.750 8.560 9.750 149,300 +0.64(+7.03%)
Jul 23, 2002 9.540 9.540 9.110 9.110 7,100 -0.79(-7.98%)
Jul 22, 2002 9.860 9.940 9.660 9.900 3,500 -0.36(-3.51%)
Jul 19, 2002 10.42 10.42 10.26 10.26 24,800 -0.73(-6.64%)
Jul 17, 2002 10.72 10.99 10.72 10.99 68,300 +0.43(+4.07%)
Jul 12, 2002 10.61 10.61 10.56 10.56 56,400 -0.39(-3.56%)
Jul 11, 2002 10.83 10.95 10.60 10.95 37,900 -0.05(-0.45%)
Jul 10, 2002 11.17 11.17 10.82 11.00 16,300 -0.36(-3.17%)
Jul 09, 2002 11.36 11.36 11.36 11.36 1,400 -0.14(-1.22%)
Jul 08, 2002 11.51 11.55 11.44 11.50 71,000 -0.15(-1.29%)
Jul 05, 2002 11.65 11.70 11.62 11.65 61,500 +0.41(+3.65%)
Jul 04, 2002 11.20 11.24 11.18 11.24 21,400 +0.00(+0.00%)
Jul 03, 2002 11.20 11.24 11.18 11.24 21,400 -0.16(-1.40%)
Jul 02, 2002 12.65 11.63 11.40 11.40 18,100 -0.49(-4.12%)
Jul 01, 2002 11.90 11.90 11.66 11.89 10,000 +0.16(+1.36%)
Jun 28, 2002 11.56 11.74 11.56 11.73 5,300 +0.17(+1.47%)
Jun 27, 2002 11.49 11.60 11.36 11.56 6,700 +0.51(+4.62%)
Jun 26, 2002 10.81 11.06 10.81 11.05 5,100 -0.06(-0.54%)
Jun 25, 2002 11.06 11.15 11.06 11.11 12,200 +0.25(+2.30%)
Jun 21, 2002 10.89 10.89 10.71 10.86 4,900 -0.03(-0.28%)
Jun 20, 2002 11.10 11.10 10.86 10.89 14,000 -0.26(-2.33%)
Jun 19, 2002 11.54 11.54 11.15 11.15 12,500 -0.31(-2.71%)
Jun 18, 2002 11.55 11.66 11.44 11.46 15,300 -0.19(-1.63%)
Jun 17, 2002 11.49 11.65 11.47 11.65 20,900 +0.45(+4.02%)
Jun 14, 2002 10.95 11.24 10.95 11.20 6,100 -0.30(-2.61%)
Jun 12, 2002 11.31 11.50 11.28 11.50 15,000 +0.10(+0.88%)
Jun 11, 2002 11.46 11.47 11.40 11.40 19,700 -0.24(-2.06%)
Jun 10, 2002 11.51 11.64 11.51 11.64 23,700 +0.22(+1.93%)
Jun 07, 2002 11.31 11.54 11.31 11.42 30,800 -0.47(-3.95%)
Jun 06, 2002 11.70 11.89 11.70 11.89 11,300 -0.14(-1.16%)
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.