Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.964 5.964 5.731 5.804 45,976 -0.04(-0.74%)
Oct 30, 2002 5.749 5.848 5.749 5.848 79,931 +0.33(+6.03%)
Oct 29, 2002 5.515 5.626 5.515 5.515 4,711 -0.18(-3.14%)
Oct 28, 2002 5.804 5.872 5.694 5.694 85,779 -0.03(-0.54%)
Oct 25, 2002 5.417 5.724 5.417 5.724 83,667 +0.37(+6.90%)
Oct 24, 2002 5.386 5.386 5.355 5.355 85,779 -0.22(-3.87%)
Oct 23, 2002 5.386 5.571 5.386 5.571 99,101 +0.15(+2.72%)
Oct 22, 2002 5.595 5.626 5.423 5.423 91,628 -0.30(-5.17%)
Oct 21, 2002 5.724 5.724 5.718 5.718 649 +0.21(+3.80%)
Oct 18, 2002 5.441 5.509 5.417 5.509 34,116 +0.00(+0.00%)
Oct 17, 2002 5.423 5.509 5.423 5.509 82,205 +0.22(+4.07%)
Oct 16, 2002 5.472 5.472 5.294 5.294 44,352 -0.23(-4.23%)
Oct 15, 2002 5.534 5.540 5.527 5.527 162,461 +0.33(+6.40%)
Oct 14, 2002 5.140 5.195 5.140 5.195 7,960 -0.06(-1.17%)
Oct 11, 2002 5.103 5.257 5.103 5.257 9,422 +0.36(+7.42%)
Oct 10, 2002 4.567 4.918 4.567 4.893 64,984 +0.31(+6.71%)
Oct 09, 2002 4.586 4.592 4.586 4.586 3,086 -0.09(-1.97%)
Oct 08, 2002 4.592 4.684 4.586 4.678 19,170 +0.00(+0.00%)
Oct 07, 2002 4.826 4.826 4.678 4.678 341,169 -0.19(-3.92%)
Oct 04, 2002 5.041 5.041 4.869 4.869 2,761 -0.30(-5.72%)
Oct 03, 2002 5.053 5.164 5.053 5.164 6,985 -0.03(-0.59%)
Oct 02, 2002 5.226 5.257 5.195 5.195 6,985 +0.11(+2.18%)
Oct 01, 2002 5.053 5.140 5.053 5.084 10,884 +0.02(+0.49%)
Sep 30, 2002 5.097 5.097 4.930 5.060 1,787 -0.13(-2.49%)
Sep 27, 2002 5.343 5.343 5.177 5.189 861,047 -0.25(-4.64%)
Sep 26, 2002 5.300 5.441 5.300 5.441 6,660 +0.09(+1.73%)
Sep 25, 2002 5.146 5.349 5.146 5.349 3,411 +0.21(+4.07%)
Sep 24, 2002 5.060 5.140 5.047 5.140 13,809 -0.15(-2.79%)
Sep 23, 2002 5.355 5.355 5.177 5.287 4,224 -0.25(-4.45%)
Sep 20, 2002 5.423 5.534 5.423 5.534 2,924 +0.14(+2.63%)
Sep 19, 2002 5.503 5.503 5.392 5.392 1,624 -0.06(-1.02%)
Sep 18, 2002 5.478 5.478 5.447 5.447 51,987 -0.24(-4.22%)
Sep 17, 2002 5.687 5.687 5.687 5.687 324 -0.07(-1.28%)
Sep 16, 2002 5.761 5.761 5.761 5.761 162 +0.03(+0.54%)
Sep 13, 2002 5.811 5.811 5.731 5.731 81,230 -0.10(-1.79%)
Sep 12, 2002 5.823 5.835 5.823 5.835 324 -0.15(-2.57%)
Sep 11, 2002 6.057 6.063 5.983 5.989 1,299 +0.08(+1.35%)
Sep 10, 2002 5.798 5.909 5.798 5.909 4,873 -0.02(-0.41%)
Sep 09, 2002 5.841 5.934 5.841 5.934 1,462 +0.09(+1.58%)
Sep 06, 2002 5.841 5.841 5.841 5.841 812 +0.00(+0.00%)
Sep 05, 2002 5.589 5.841 5.589 5.841 2,112 +0.03(+0.53%)
Sep 04, 2002 5.761 5.811 5.761 5.811 194,954 -0.04(-0.74%)
Sep 03, 2002 5.854 5.854 5.854 5.854 97,477 -0.26(-4.33%)
Aug 30, 2002 5.897 6.118 5.897 6.118 38,665 -0.03(-0.50%)
Aug 29, 2002 6.008 6.180 6.008 6.149 7,310 -0.04(-0.70%)
Aug 28, 2002 6.180 6.192 6.180 6.192 6,173 +0.13(+2.13%)
Aug 27, 2002 6.334 6.334 6.063 6.063 50,038 -0.31(-4.83%)
Aug 26, 2002 6.155 6.371 6.155 6.371 10,202,602 +0.31(+5.08%)
Aug 23, 2002 6.100 6.211 6.063 6.063 94,715 -0.41(-6.28%)
Aug 22, 2002 6.488 6.525 6.377 6.469 14,296 +0.05(+0.77%)
Aug 21, 2002 6.161 6.420 6.161 6.420 90,166 +0.48(+8.08%)
Aug 20, 2002 5.915 6.088 5.915 5.940 9,374,047 +0.10(+1.69%)
Aug 16, 2002 5.841 5.841 5.841 5.841 324 -0.07(-1.15%)
Aug 15, 2002 5.848 5.909 5.761 5.909 8,285 -0.20(-3.32%)
Aug 14, 2002 5.798 6.112 5.718 6.112 211,200 +0.26(+4.53%)
Aug 13, 2002 5.835 5.848 5.780 5.848 16,896 +0.25(+4.40%)
Aug 12, 2002 5.700 5.700 5.595 5.601 75,382 -0.10(-1.83%)
Aug 07, 2002 5.854 5.854 5.706 5.706 14,784 +0.01(+0.22%)
Aug 06, 2002 5.540 5.694 5.540 5.694 199,015 +0.15(+2.78%)
Aug 05, 2002 5.515 5.540 5.497 5.540 81,230 -0.22(-3.85%)
Aug 02, 2002 5.934 5.934 5.761 5.761 812 -0.31(-5.07%)
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.