Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.633 5.844 5.633 5.844 40,478 -0.03(-0.50%)
Aug 29, 2002 5.739 5.903 5.739 5.874 7,653 -0.04(-0.70%)
Aug 28, 2002 5.903 5.915 5.903 5.915 6,462 +0.12(+2.13%)
Aug 27, 2002 6.050 6.050 5.792 5.792 52,383 -0.29(-4.83%)
Aug 26, 2002 5.880 6.085 5.880 6.085 10,680,828 +0.29(+5.08%)
Aug 23, 2002 5.827 5.933 5.792 5.792 99,154 -0.39(-6.28%)
Aug 22, 2002 6.197 6.232 6.091 6.180 14,966 +0.05(+0.77%)
Aug 21, 2002 5.886 6.133 5.886 6.133 94,392 +0.46(+8.08%)
Aug 20, 2002 5.650 5.815 5.650 5.674 9,813,435 +0.09(+1.69%)
Aug 16, 2002 5.580 5.580 5.580 5.580 340 -0.06(-1.15%)
Aug 15, 2002 5.586 5.645 5.503 5.645 8,673 -0.19(-3.32%)
Aug 14, 2002 5.539 5.839 5.462 5.839 221,099 +0.25(+4.53%)
Aug 13, 2002 5.574 5.586 5.521 5.586 17,687 +0.24(+4.40%)
Aug 12, 2002 5.445 5.445 5.345 5.351 78,915 -0.10(-1.83%)
Aug 07, 2002 5.592 5.592 5.450 5.450 15,476 +0.01(+0.22%)
Aug 06, 2002 5.292 5.439 5.292 5.439 208,344 +0.15(+2.78%)
Aug 05, 2002 5.268 5.292 5.251 5.292 85,038 -0.21(-3.85%)
Aug 02, 2002 5.668 5.668 5.503 5.503 850 -0.29(-5.07%)
Aug 01, 2002 5.797 5.797 5.797 5.797 0 +0.00(+0.00%)
Jul 31, 2002 5.792 5.880 5.709 5.797 159,872 -0.11(-1.89%)
Jul 30, 2002 5.880 5.909 5.733 5.909 67,350 +0.04(+0.60%)
Jul 29, 2002 5.639 5.880 5.639 5.874 68,030 +0.44(+8.00%)
Jul 26, 2002 5.209 5.439 5.209 5.439 272,293 +0.05(+0.98%)
Jul 25, 2002 5.615 5.615 5.351 5.386 259,707 -0.35(-6.05%)
Jul 24, 2002 5.033 5.733 5.033 5.733 253,924 +0.38(+7.03%)
Jul 23, 2002 5.609 5.609 5.356 5.356 12,075 -0.46(-7.98%)
Jul 22, 2002 5.797 5.844 5.680 5.821 5,952 -0.21(-3.51%)
Jul 19, 2002 6.127 6.127 6.033 6.033 42,179 -0.43(-6.64%)
Jul 17, 2002 6.303 6.462 6.303 6.462 116,162 +0.25(+4.07%)
Jul 12, 2002 6.238 6.238 6.209 6.209 95,923 -0.23(-3.56%)
Jul 11, 2002 6.368 6.438 6.232 6.438 64,459 -0.03(-0.45%)
Jul 10, 2002 6.568 6.568 6.362 6.468 27,722 -0.21(-3.17%)
Jul 09, 2002 6.679 6.679 6.679 6.679 2,381 -0.08(-1.22%)
Jul 08, 2002 6.768 6.791 6.726 6.762 120,754 -0.09(-1.29%)
Jul 05, 2002 6.850 6.879 6.832 6.850 104,597 +0.24(+3.65%)
Jul 04, 2002 6.585 6.609 6.574 6.609 36,396 +0.00(+0.00%)
Jul 03, 2002 6.585 6.609 6.574 6.609 36,396 -0.09(-1.40%)
Jul 02, 2002 7.438 6.838 6.703 6.703 30,783 -0.29(-4.12%)
Jul 01, 2002 6.997 6.997 6.856 6.991 17,007 +0.09(+1.36%)
Jun 28, 2002 6.797 6.903 6.797 6.897 9,014 +0.10(+1.47%)
Jun 27, 2002 6.756 6.820 6.679 6.797 11,395 +0.30(+4.62%)
Jun 26, 2002 6.356 6.503 6.356 6.497 8,673 -0.04(-0.54%)
Jun 25, 2002 6.503 6.556 6.503 6.532 20,749 +0.15(+2.30%)
Jun 21, 2002 6.403 6.403 6.297 6.385 8,333 -0.02(-0.28%)
Jun 20, 2002 6.526 6.526 6.385 6.403 23,810 -0.15(-2.33%)
Jun 19, 2002 6.785 6.785 6.556 6.556 21,259 -0.18(-2.71%)
Jun 18, 2002 6.791 6.856 6.726 6.738 26,021 -0.11(-1.63%)
Jun 17, 2002 6.756 6.850 6.744 6.850 35,546 +0.26(+4.02%)
Jun 14, 2002 6.438 6.609 6.438 6.585 10,374 -0.18(-2.61%)
Jun 12, 2002 6.650 6.762 6.632 6.762 25,511 +0.06(+0.88%)
Jun 11, 2002 6.738 6.744 6.703 6.703 33,505 -0.14(-2.06%)
Jun 10, 2002 6.768 6.844 6.768 6.844 40,308 +0.13(+1.93%)
Jun 07, 2002 6.650 6.785 6.650 6.715 52,383 -0.28(-3.95%)
Jun 06, 2002 6.879 6.991 6.879 6.991 19,218 -0.08(-1.16%)
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.