Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 6.063 6.155 5.977 6.069 152,714 -0.12(-1.89%)
Jul 30, 2002 6.155 6.186 6.001 6.186 64,334 +0.04(+0.60%)
Jul 29, 2002 5.903 6.155 5.903 6.149 64,984 +0.46(+8.00%)
Jul 26, 2002 5.454 5.694 5.454 5.694 260,101 +0.06(+0.98%)
Jul 25, 2002 5.878 5.878 5.601 5.638 248,079 -0.36(-6.05%)
Jul 24, 2002 5.269 6.001 5.269 6.001 242,555 +0.39(+7.03%)
Jul 23, 2002 5.872 5.872 5.607 5.607 11,534 -0.49(-7.98%)
Jul 22, 2002 6.069 6.118 5.946 6.094 5,686 -0.22(-3.51%)
Jul 19, 2002 6.414 6.414 6.315 6.315 40,290 -0.45(-6.64%)
Jul 17, 2002 6.598 6.765 6.598 6.765 110,961 +0.26(+4.07%)
Jul 12, 2002 6.531 6.531 6.500 6.500 91,628 -0.24(-3.56%)
Jul 11, 2002 6.666 6.740 6.525 6.740 61,573 -0.03(-0.45%)
Jul 10, 2002 6.875 6.875 6.660 6.771 26,481 -0.22(-3.17%)
Jul 09, 2002 6.992 6.992 6.992 6.992 2,274 -0.09(-1.22%)
Jul 08, 2002 7.085 7.109 7.042 7.079 115,347 -0.09(-1.29%)
Jul 05, 2002 7.171 7.202 7.152 7.171 99,914 +0.25(+3.65%)
Jul 04, 2002 6.894 6.919 6.882 6.919 34,766 +0.00(+0.00%)
Jul 03, 2002 6.894 6.919 6.882 6.919 34,766 -0.10(-1.40%)
Jul 02, 2002 7.786 7.159 7.017 7.017 29,405 -0.30(-4.12%)
Jul 01, 2002 7.325 7.325 7.177 7.319 16,246 +0.10(+1.36%)
Jun 28, 2002 7.116 7.226 7.116 7.220 8,610 +0.10(+1.47%)
Jun 27, 2002 7.072 7.140 6.992 7.116 10,884 +0.31(+4.62%)
Jun 26, 2002 6.654 6.808 6.654 6.802 8,285 -0.04(-0.54%)
Jun 25, 2002 6.808 6.863 6.808 6.839 19,820 +0.15(+2.30%)
Jun 21, 2002 6.703 6.703 6.592 6.685 7,960 -0.02(-0.28%)
Jun 20, 2002 6.832 6.832 6.685 6.703 22,744 -0.16(-2.33%)
Jun 19, 2002 7.103 7.103 6.863 6.863 20,307 -0.19(-2.71%)
Jun 18, 2002 7.109 7.177 7.042 7.054 24,856 -0.12(-1.63%)
Jun 17, 2002 7.072 7.171 7.060 7.171 33,954 +0.28(+4.02%)
Jun 14, 2002 6.740 6.919 6.740 6.894 9,910 -0.18(-2.61%)
Jun 12, 2002 6.962 7.079 6.943 7.079 24,369 +0.06(+0.88%)
Jun 11, 2002 7.054 7.060 7.017 7.017 32,004 -0.15(-2.06%)
Jun 10, 2002 7.085 7.165 7.085 7.165 38,503 +0.14(+1.93%)
Jun 07, 2002 6.962 7.103 6.962 7.029 50,038 -0.29(-3.95%)
Jun 06, 2002 7.202 7.319 7.202 7.319 18,358 -0.09(-1.16%)
Jun 05, 2002 7.356 7.411 7.300 7.405 6,336 -0.04(-0.50%)
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%)
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.