Sweden Ishares MSCI ETF (NY: EWD )

40.07 -0.56 (-1.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 7.565 7.565 7.442 7.442 10,722 -0.16(-2.11%)
May 28, 2002 7.725 7.725 7.540 7.602 13,809 -0.09(-1.20%)
May 27, 2002 7.688 7.694 7.688 7.694 162,461 +0.00(+0.00%)
May 24, 2002 7.688 7.694 7.688 7.694 11,372 +0.06(+0.81%)
May 23, 2002 7.620 7.633 7.571 7.633 35,091 +0.00(+0.00%)
May 22, 2002 7.676 7.676 7.602 7.633 25,344 -0.08(-1.04%)
May 21, 2002 7.719 7.719 7.713 7.713 649 +0.02(+0.24%)
May 20, 2002 7.780 7.780 7.694 7.694 18,033 -0.09(-1.11%)
May 17, 2002 7.842 7.860 7.780 7.780 9,097 +0.13(+1.69%)
May 16, 2002 7.633 7.725 7.608 7.651 69,208 +0.07(+0.89%)
May 15, 2002 7.577 7.583 7.571 7.583 21,607 +0.12(+1.65%)
May 14, 2002 7.626 7.626 7.454 7.460 14,134 -0.10(-1.38%)
May 13, 2002 7.473 7.565 7.454 7.565 23,881 +0.17(+2.25%)
May 10, 2002 7.399 7.399 7.399 7.399 162 -0.14(-1.80%)
May 09, 2002 7.503 7.534 7.423 7.534 211,200 +0.02(+0.33%)
May 08, 2002 7.448 7.509 7.448 7.509 40,615 +0.24(+3.30%)
May 07, 2002 7.239 7.380 7.232 7.269 3,249 -0.14(-1.91%)
May 06, 2002 7.325 7.411 7.325 7.411 974 +0.06(+0.75%)
May 03, 2002 7.393 7.393 7.356 7.356 3,086 -0.17(-2.29%)
May 02, 2002 7.509 7.565 7.423 7.528 24,531 +0.08(+1.07%)
May 01, 2002 7.497 7.497 7.393 7.448 9,097 +0.01(+0.17%)
Apr 30, 2002 7.436 7.436 7.325 7.436 36,066 +0.02(+0.25%)
Apr 29, 2002 7.343 7.417 7.282 7.417 92,115 +0.02(+0.33%)
Apr 26, 2002 7.171 7.442 7.171 7.393 30,380 +0.14(+1.95%)
Apr 25, 2002 7.159 7.251 7.134 7.251 24,856 +0.10(+1.46%)
Apr 24, 2002 7.232 7.232 7.146 7.146 70,345 -0.19(-2.60%)
Apr 23, 2002 7.411 7.442 7.337 7.337 4,711 -0.09(-1.16%)
Apr 22, 2002 7.337 7.503 7.337 7.423 32,979 -0.66(-8.22%)
Apr 19, 2002 7.946 8.088 7.946 8.088 22,257 -0.03(-0.38%)
Apr 18, 2002 8.027 8.119 8.027 8.119 28,430 -0.04(-0.53%)
Apr 17, 2002 8.340 8.340 8.162 8.162 21,932 -0.08(-0.97%)
Apr 16, 2002 8.063 8.242 8.063 8.242 27,293 +0.35(+4.45%)
Apr 15, 2002 7.885 7.910 7.885 7.891 27,780 -0.04(-0.47%)
Apr 12, 2002 7.922 7.928 7.823 7.928 16,896 +0.23(+2.96%)
Apr 11, 2002 7.990 7.990 7.700 7.700 16,896 -0.30(-3.70%)
Apr 10, 2002 7.885 7.996 7.885 7.996 27,293 +0.06(+0.78%)
Apr 09, 2002 8.002 8.002 7.823 7.934 19,495 -0.06(-0.77%)
Apr 08, 2002 7.965 7.996 7.910 7.996 17,870 -0.25(-2.99%)
Apr 05, 2002 8.242 8.248 8.131 8.242 2,761 +0.23(+2.84%)
Apr 04, 2002 8.100 8.119 8.014 8.014 13,646 -0.09(-1.14%)
Apr 03, 2002 8.187 8.187 8.107 8.107 12,996 -0.06(-0.68%)
Apr 02, 2002 8.285 8.285 8.162 8.162 35,091 -0.20(-2.43%)
Apr 01, 2002 8.193 8.365 8.193 8.365 15,433 +0.20(+2.41%)
Mar 29, 2002 8.168 8.168 8.168 8.168 162 +0.00(+0.00%)
Mar 28, 2002 8.168 8.168 8.168 8.168 162 +0.10(+1.22%)
Mar 27, 2002 8.168 8.168 8.070 8.070 10,722 -0.23(-2.82%)
Mar 26, 2002 8.131 8.303 8.131 8.303 23,069 +0.08(+0.97%)
Mar 25, 2002 8.464 8.464 8.223 8.223 11,859 -0.23(-2.77%)
Mar 22, 2002 8.420 8.457 8.377 8.457 12,184 +0.12(+1.40%)
Mar 21, 2002 8.310 8.340 8.310 8.340 4,548 +0.09(+1.04%)
Mar 20, 2002 8.254 8.254 8.254 8.254 0 +0.00(+0.00%)
Mar 19, 2002 8.340 8.340 8.254 8.254 7,310 -0.14(-1.69%)
Mar 18, 2002 8.457 8.457 8.347 8.396 4,873 +0.09(+1.11%)
Mar 15, 2002 8.223 8.303 8.223 8.303 5,848 -0.01(-0.15%)
Mar 14, 2002 8.316 8.316 8.316 8.316 0 +0.00(+0.00%)
Mar 13, 2002 8.310 8.316 8.285 8.316 7,798 -0.10(-1.24%)
Mar 12, 2002 8.285 8.420 8.285 8.420 2,112 -0.24(-2.77%)
Mar 11, 2002 8.617 8.685 8.617 8.661 119,409 +0.02(+0.21%)
Mar 08, 2002 8.531 8.642 8.531 8.642 2,599 +0.12(+1.37%)
Mar 07, 2002 8.617 8.642 8.500 8.525 46,951 +0.14(+1.61%)
Mar 06, 2002 8.390 8.390 8.390 8.390 0 +0.00(+0.00%)
Mar 05, 2002 8.377 8.488 8.371 8.390 39,965 -0.10(-1.16%)
Mar 04, 2002 8.248 8.488 8.248 8.488 1,949 +0.42(+5.27%)
Mar 01, 2002 7.891 8.094 7.891 8.063 7,798 +0.16(+2.02%)
Feb 28, 2002 7.910 8.020 7.903 7.903 11,047 -0.04(-0.47%)
Feb 27, 2002 7.965 8.027 7.854 7.940 8,448 +0.22(+2.79%)
Feb 26, 2002 7.817 7.817 7.669 7.725 9,097 -0.09(-1.18%)
Feb 25, 2002 7.725 7.817 7.725 7.817 4,873 +0.17(+2.25%)
Feb 22, 2002 7.645 7.645 7.645 7.645 6,498 +0.00(+0.00%)
Feb 21, 2002 7.651 7.651 7.645 7.645 22,094 +0.07(+0.98%)
Feb 20, 2002 7.516 7.626 7.454 7.571 9,260 +0.01(+0.16%)
Feb 19, 2002 7.559 7.614 7.559 7.559 4,191,515 -0.18(-2.31%)
Feb 18, 2002 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Feb 15, 2002 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Feb 14, 2002 7.731 7.842 7.725 7.737 6,173 -0.07(-0.95%)
Feb 13, 2002 7.811 7.811 7.811 7.811 974 +0.04(+0.55%)
Feb 12, 2002 7.879 7.879 7.762 7.768 3,411 -0.14(-1.71%)
Feb 11, 2002 7.879 7.903 7.879 7.903 3,411 +0.26(+3.46%)
Feb 08, 2002 7.663 7.663 7.639 7.639 2,436 +0.02(+0.32%)
Feb 07, 2002 7.614 7.614 7.614 7.614 974 -0.02(-0.24%)
Feb 06, 2002 7.719 7.719 7.633 7.633 487 -0.01(-0.08%)
Feb 05, 2002 7.639 7.639 7.639 7.639 2,112 +0.00(+0.00%)
Feb 04, 2002 7.682 7.682 7.639 7.639 3,411 -0.14(-1.82%)
Feb 01, 2002 7.768 7.780 7.663 7.780 7,473 +0.00(+0.00%)
Jan 31, 2002 7.780 7.780 7.780 7.780 974 +0.30(+3.95%)
Jan 30, 2002 7.522 7.565 7.473 7.485 8,285 -0.14(-1.86%)
Jan 29, 2002 7.725 7.725 7.546 7.626 7,148 -0.10(-1.27%)
Jan 28, 2002 7.786 7.786 7.694 7.725 16,408 -0.09(-1.18%)
Jan 25, 2002 7.780 7.817 7.780 7.817 1,137 -0.27(-3.35%)
Jan 24, 2002 8.088 8.088 8.088 8.088 1,299 +0.15(+1.94%)
Jan 23, 2002 7.897 7.934 7.897 7.934 7,473 +0.04(+0.55%)
Jan 22, 2002 7.971 7.971 7.879 7.891 1,462 -0.09(-1.08%)
Jan 21, 2002 7.996 7.996 7.922 7.977 4,224 +0.00(+0.00%)
Jan 18, 2002 7.996 7.996 7.922 7.977 4,224 -0.08(-0.99%)
Jan 17, 2002 8.057 8.057 7.946 8.057 3,249 +0.17(+2.11%)
Jan 16, 2002 8.033 8.033 7.879 7.891 13,809 -0.21(-2.58%)
Jan 15, 2002 8.100 8.100 8.100 8.100 2,274 -0.13(-1.57%)
Jan 14, 2002 8.223 8.328 8.223 8.230 1,462 -0.40(-4.64%)
Jan 11, 2002 8.630 8.630 8.630 8.630 812 +0.00(+0.00%)
Jan 10, 2002 8.636 8.636 8.537 8.630 21,120 +0.19(+2.26%)
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.