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 (%)
Mar 31, 2003 5.386 5.421 5.351 5.421 1,360 -0.16(-2.95%)
Mar 28, 2003 5.550 5.586 5.486 5.586 3,061 +0.12(+2.15%)
Mar 27, 2003 5.468 5.468 5.468 5.468 17,007 -0.15(-2.72%)
Mar 26, 2003 5.656 5.656 5.621 5.621 1,020 -0.04(-0.62%)
Mar 25, 2003 5.662 5.662 5.656 5.656 3,571 +0.06(+1.16%)
Mar 24, 2003 5.692 5.692 5.592 5.592 4,251 -0.19(-3.26%)
Mar 21, 2003 5.880 5.880 5.762 5.780 16,497 -0.03(-0.51%)
Mar 20, 2003 5.768 5.809 5.768 5.809 22,790 +0.09(+1.65%)
Mar 19, 2003 5.727 5.727 5.715 5.715 3,911 +0.03(+0.52%)
Mar 18, 2003 5.592 5.686 5.592 5.686 510 -0.06(-1.02%)
Mar 17, 2003 5.521 5.774 5.468 5.744 31,634 +0.37(+6.89%)
Mar 14, 2003 5.374 5.374 5.374 5.374 340 +0.03(+0.55%)
Mar 13, 2003 5.345 5.345 5.345 5.345 850 +0.13(+2.48%)
Mar 12, 2003 5.233 5.233 5.121 5.215 36,226 -0.10(-1.88%)
Mar 11, 2003 5.239 5.315 5.239 5.315 1,870 +0.02(+0.44%)
Mar 10, 2003 5.292 5.292 5.292 5.292 680 -0.07(-1.32%)
Mar 07, 2003 5.362 5.362 5.362 5.362 1,020 -0.16(-2.88%)
Mar 06, 2003 5.521 5.521 5.521 5.521 170 +0.02(+0.43%)
Mar 05, 2003 5.480 5.498 5.474 5.498 1,190 +0.01(+0.21%)
Mar 04, 2003 5.480 5.486 5.480 5.486 2,210 -0.05(-0.96%)
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.