Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 7.802 7.802 7.802 7.802 170 +0.00(+0.00%)
Mar 28, 2002 7.802 7.802 7.802 7.802 170 +0.09(+1.22%)
Mar 27, 2002 7.802 7.802 7.708 7.708 11,225 -0.22(-2.82%)
Mar 26, 2002 7.767 7.932 7.767 7.932 24,150 +0.08(+0.97%)
Mar 25, 2002 8.085 8.085 7.855 7.855 12,415 -0.22(-2.77%)
Mar 22, 2002 8.043 8.079 8.002 8.079 12,755 +0.11(+1.40%)
Mar 21, 2002 7.938 7.967 7.938 7.967 4,762 +0.08(+1.04%)
Mar 20, 2002 7.885 7.885 7.885 7.885 0 +0.00(+0.00%)
Mar 19, 2002 7.967 7.967 7.885 7.885 7,653 -0.14(-1.69%)
Mar 18, 2002 8.079 8.079 7.973 8.020 5,102 +0.09(+1.11%)
Mar 15, 2002 7.855 7.932 7.855 7.932 6,122 -0.01(-0.15%)
Mar 14, 2002 7.943 7.943 7.943 7.943 0 +0.00(+0.00%)
Mar 13, 2002 7.938 7.943 7.914 7.943 8,163 -0.10(-1.24%)
Mar 12, 2002 7.914 8.043 7.914 8.043 2,210 -0.23(-2.77%)
Mar 11, 2002 8.232 8.296 8.232 8.273 125,006 +0.02(+0.21%)
Mar 08, 2002 8.149 8.255 8.149 8.255 2,721 +0.11(+1.37%)
Mar 07, 2002 8.232 8.255 8.120 8.143 49,152 +0.13(+1.61%)
Mar 06, 2002 8.014 8.014 8.014 8.014 0 +0.00(+0.00%)
Mar 05, 2002 8.002 8.108 7.996 8.014 41,838 -0.09(-1.16%)
Mar 04, 2002 7.879 8.108 7.879 8.108 2,040 +0.41(+5.27%)
Mar 01, 2002 7.538 7.732 7.538 7.702 8,163 +0.15(+2.02%)
Feb 28, 2002 7.555 7.661 7.550 7.550 11,565 -0.04(-0.47%)
Feb 27, 2002 7.608 7.667 7.502 7.585 8,843 +0.21(+2.79%)
Feb 26, 2002 7.467 7.467 7.326 7.379 9,524 -0.09(-1.18%)
Feb 25, 2002 7.379 7.467 7.379 7.467 5,102 +0.16(+2.25%)
Feb 22, 2002 7.303 7.303 7.303 7.303 6,803 +0.00(+0.00%)
Feb 21, 2002 7.308 7.308 7.303 7.303 23,130 +0.07(+0.98%)
Feb 20, 2002 7.179 7.285 7.120 7.232 9,694 +0.01(+0.16%)
Feb 19, 2002 7.220 7.273 7.220 7.220 4,387,983 -0.17(-2.31%)
Feb 18, 2002 7.391 7.391 7.391 7.391 0 +0.00(+0.00%)
Feb 15, 2002 7.391 7.391 7.391 7.391 0 +0.00(+0.00%)
Feb 14, 2002 7.385 7.491 7.379 7.391 6,462 -0.07(-0.95%)
Feb 13, 2002 7.461 7.461 7.461 7.461 1,020 +0.04(+0.55%)
Feb 12, 2002 7.526 7.526 7.414 7.420 3,571 -0.13(-1.71%)
Feb 11, 2002 7.526 7.550 7.526 7.550 3,571 +0.25(+3.46%)
Feb 08, 2002 7.320 7.320 7.297 7.297 2,551 +0.02(+0.32%)
Feb 07, 2002 7.273 7.273 7.273 7.273 1,020 -0.02(-0.24%)
Feb 06, 2002 7.373 7.373 7.291 7.291 510 -0.01(-0.08%)
Feb 05, 2002 7.297 7.297 7.297 7.297 2,210 +0.00(+0.00%)
Feb 04, 2002 7.338 7.338 7.297 7.297 3,571 -0.14(-1.82%)
Feb 01, 2002 7.420 7.432 7.320 7.432 7,823 +0.00(+0.00%)
Jan 31, 2002 7.432 7.432 7.432 7.432 1,020 +0.28(+3.95%)
Jan 30, 2002 7.185 7.226 7.138 7.150 8,673 -0.14(-1.86%)
Jan 29, 2002 7.379 7.379 7.209 7.285 7,483 -0.09(-1.27%)
Jan 28, 2002 7.438 7.438 7.350 7.379 17,177 -0.09(-1.18%)
Jan 25, 2002 7.432 7.467 7.432 7.467 1,190 -0.26(-3.35%)
Jan 24, 2002 7.726 7.726 7.726 7.726 1,360 +0.15(+1.94%)
Jan 23, 2002 7.544 7.579 7.544 7.579 7,823 +0.04(+0.55%)
Jan 22, 2002 7.614 7.614 7.526 7.538 1,530 -0.08(-1.08%)
Jan 21, 2002 7.638 7.638 7.567 7.620 4,421 +0.00(+0.00%)
Jan 18, 2002 7.638 7.638 7.567 7.620 4,421 -0.08(-0.99%)
Jan 17, 2002 7.697 7.697 7.591 7.697 3,401 +0.16(+2.11%)
Jan 16, 2002 7.673 7.673 7.526 7.538 14,456 -0.20(-2.58%)
Jan 15, 2002 7.738 7.738 7.738 7.738 2,381 -0.12(-1.57%)
Jan 14, 2002 7.855 7.955 7.855 7.861 1,530 -0.38(-4.64%)
Jan 11, 2002 8.243 8.243 8.243 8.243 850 +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.