Sweden Ishares MSCI ETF (NY: EWD )

42.59 +1.04 (+2.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 6.873 6.897 6.873 6.897 15,136 +0.05(+0.69%)
May 29, 2003 6.844 6.850 6.820 6.850 3,741 +0.03(+0.43%)
May 28, 2003 6.703 6.820 6.703 6.820 18,368 +0.22(+3.39%)
May 27, 2003 6.585 6.709 6.538 6.597 10,034 +0.01(+0.18%)
May 23, 2003 6.585 6.585 6.585 6.585 0 +0.00(+0.00%)
May 22, 2003 6.521 6.585 6.521 6.585 3,571 +0.06(+0.99%)
May 21, 2003 6.521 6.521 6.521 6.521 850 -0.05(-0.81%)
May 20, 2003 6.479 6.574 6.479 6.574 1,700 +0.09(+1.45%)
May 19, 2003 6.468 6.479 6.468 6.479 27,382 -0.24(-3.59%)
May 16, 2003 6.720 6.720 6.720 6.720 170 +0.08(+1.24%)
May 15, 2003 6.732 6.732 6.638 6.638 6,292 +0.01(+0.18%)
May 14, 2003 6.703 6.703 6.615 6.626 14,626 -0.16(-2.42%)
May 13, 2003 6.644 6.791 6.644 6.791 17,858 +0.06(+0.96%)
May 12, 2003 6.644 6.732 6.621 6.726 10,204 +0.08(+1.24%)
May 09, 2003 6.526 6.644 6.526 6.644 3,061 +0.12(+1.89%)
May 08, 2003 6.521 6.521 6.521 6.521 170 -0.12(-1.77%)
May 07, 2003 6.673 6.673 6.532 6.638 18,368 -0.13(-1.91%)
May 06, 2003 6.750 6.850 6.744 6.768 20,069 -0.01(-0.09%)
May 05, 2003 6.673 6.779 6.673 6.773 30,103 +0.24(+3.60%)
May 02, 2003 6.568 6.568 6.479 6.538 6,292 +0.03(+0.45%)
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.