Sweden Ishares MSCI ETF (NY: EWD )

33.86 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 8.417 8.417 8.417 8.417 157 +0.00(+0.00%)
Mar 28, 2002 8.417 8.417 8.417 8.417 157 +0.10(+1.22%)
Mar 27, 2002 8.417 8.417 8.315 8.315 10,405 -0.24(-2.82%)
Mar 26, 2002 8.379 8.556 8.379 8.556 22,387 +0.08(+0.97%)
Mar 25, 2002 8.721 8.721 8.474 8.474 11,509 -0.24(-2.77%)
Mar 22, 2002 8.677 8.715 8.632 8.715 11,824 +0.12(+1.40%)
Mar 21, 2002 8.563 8.594 8.563 8.594 4,414 +0.09(+1.04%)
Mar 20, 2002 8.506 8.506 8.506 8.506 0 +0.00(+0.00%)
Mar 19, 2002 8.594 8.594 8.506 8.506 7,094 -0.15(-1.69%)
Mar 18, 2002 8.715 8.715 8.601 8.651 4,729 +0.10(+1.11%)
Mar 15, 2002 8.474 8.556 8.474 8.556 5,675 -0.01(-0.15%)
Mar 14, 2002 8.569 8.569 8.569 8.569 0 +0.00(+0.00%)
Mar 13, 2002 8.563 8.569 8.537 8.569 7,567 -0.11(-1.24%)
Mar 12, 2002 8.537 8.677 8.537 8.677 2,049 -0.25(-2.77%)
Mar 11, 2002 8.880 8.950 8.880 8.924 115,881 +0.02(+0.21%)
Mar 08, 2002 8.791 8.905 8.791 8.905 2,522 +0.12(+1.37%)
Mar 07, 2002 8.880 8.905 8.759 8.785 45,564 +0.14(+1.61%)
Mar 06, 2002 8.645 8.645 8.645 8.645 0 +0.00(+0.00%)
Mar 05, 2002 8.632 8.747 8.626 8.645 38,784 -0.10(-1.16%)
Mar 04, 2002 8.499 8.747 8.499 8.747 1,891 +0.44(+5.27%)
Mar 01, 2002 8.131 8.341 8.131 8.309 7,567 +0.16(+2.02%)
Feb 28, 2002 8.150 8.265 8.144 8.144 10,720 -0.04(-0.47%)
Feb 27, 2002 8.207 8.271 8.093 8.182 8,198 +0.22(+2.79%)
Feb 26, 2002 8.055 8.055 7.903 7.960 8,829 -0.10(-1.18%)
Feb 25, 2002 7.960 8.055 7.960 8.055 4,729 +0.18(+2.25%)
Feb 22, 2002 7.878 7.878 7.878 7.878 6,306 +0.00(+0.00%)
Feb 21, 2002 7.884 7.884 7.878 7.878 21,441 +0.08(+0.98%)
Feb 20, 2002 7.744 7.859 7.681 7.802 8,986 +0.01(+0.16%)
Feb 19, 2002 7.789 7.846 7.789 7.789 4,067,662 -0.18(-2.31%)
Feb 18, 2002 7.973 7.973 7.973 7.973 0 +0.00(+0.00%)
Feb 15, 2002 7.973 7.973 7.973 7.973 0 +0.00(+0.00%)
Feb 14, 2002 7.966 8.081 7.960 7.973 5,991 -0.08(-0.95%)
Feb 13, 2002 8.049 8.049 8.049 8.049 945 +0.04(+0.55%)
Feb 12, 2002 8.119 8.119 7.998 8.005 3,310 -0.14(-1.71%)
Feb 11, 2002 8.119 8.144 8.119 8.144 3,310 +0.27(+3.46%)
Feb 08, 2002 7.897 7.897 7.871 7.871 2,364 +0.03(+0.32%)
Feb 07, 2002 7.846 7.846 7.846 7.846 945 -0.02(-0.24%)
Feb 06, 2002 7.954 7.954 7.865 7.865 472 -0.01(-0.08%)
Feb 05, 2002 7.871 7.871 7.871 7.871 2,049 +0.00(+0.00%)
Feb 04, 2002 7.916 7.916 7.871 7.871 3,310 -0.15(-1.82%)
Feb 01, 2002 8.005 8.017 7.897 8.017 7,252 +0.00(+0.00%)
Jan 31, 2002 8.017 8.017 8.017 8.017 945 +0.30(+3.95%)
Jan 30, 2002 7.751 7.795 7.700 7.713 8,040 -0.15(-1.86%)
Jan 29, 2002 7.960 7.960 7.776 7.859 6,937 -0.10(-1.27%)
Jan 28, 2002 8.024 8.024 7.928 7.960 15,923 -0.10(-1.18%)
Jan 25, 2002 8.017 8.055 8.017 8.055 1,103 -0.28(-3.35%)
Jan 24, 2002 8.334 8.334 8.334 8.334 1,261 +0.16(+1.94%)
Jan 23, 2002 8.138 8.176 8.138 8.176 7,252 +0.04(+0.55%)
Jan 22, 2002 8.214 8.214 8.119 8.131 1,418 -0.09(-1.08%)
Jan 21, 2002 8.239 8.239 8.163 8.220 4,099 +0.00(+0.00%)
Jan 18, 2002 8.239 8.239 8.163 8.220 4,099 -0.08(-0.99%)
Jan 17, 2002 8.303 8.303 8.188 8.303 3,153 +0.17(+2.11%)
Jan 16, 2002 8.277 8.277 8.119 8.131 13,401 -0.22(-2.58%)
Jan 15, 2002 8.347 8.347 8.347 8.347 2,207 -0.13(-1.57%)
Jan 14, 2002 8.474 8.582 8.474 8.480 1,418 -0.41(-4.64%)
Jan 11, 2002 8.892 8.892 8.892 8.892 788 +0.00(+0.00%)
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.