Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 6.885 6.885 6.826 6.832 2,381 +0.06(+0.96%)
Jun 27, 2003 6.903 6.903 6.768 6.768 340 +0.05(+0.79%)
Jun 26, 2003 6.656 6.715 6.656 6.715 14,116 +0.10(+1.51%)
Jun 25, 2003 6.773 6.773 6.615 6.615 49,832 -0.18(-2.60%)
Jun 24, 2003 6.768 6.844 6.768 6.791 3,231 -0.06(-0.94%)
Jun 23, 2003 6.909 6.909 6.856 6.856 7,653 -0.12(-1.69%)
Jun 20, 2003 6.944 7.138 6.944 6.973 24,150 -0.15(-2.15%)
Jun 19, 2003 7.091 7.173 7.062 7.126 9,864 -0.02(-0.25%)
Jun 18, 2003 7.220 7.220 7.144 7.144 6,462 -0.04(-0.57%)
Jun 17, 2003 7.203 7.203 7.185 7.185 7,653 -0.02(-0.24%)
Jun 16, 2003 7.073 7.203 7.067 7.203 2,891 +0.09(+1.32%)
Jun 13, 2003 7.044 7.109 7.003 7.109 8,673 -0.02(-0.25%)
Jun 12, 2003 7.120 7.173 7.097 7.126 3,401 +0.02(+0.33%)
Jun 11, 2003 7.009 7.103 7.009 7.103 21,939 +0.15(+2.20%)
Jun 10, 2003 7.026 7.026 6.938 6.950 11,054 -0.05(-0.67%)
Jun 09, 2003 6.915 7.009 6.909 6.997 9,354 +0.15(+2.15%)
Jun 06, 2003 6.956 6.956 6.850 6.850 28,913 -0.04(-0.60%)
Jun 05, 2003 6.891 6.891 6.891 6.891 3,061 +0.04(+0.60%)
Jun 04, 2003 6.832 6.850 6.715 6.850 5,442 +0.08(+1.22%)
Jun 03, 2003 6.815 6.844 6.768 6.768 2,381 -0.16(-2.37%)
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.