Sweden Ishares MSCI ETF (NY: EWD )

46.93 USD +0.72 (+1.56%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 13.27 13.27 13.27 13.27 100 +0.00(+0.00%)
Mar 28, 2002 13.27 13.27 13.27 13.27 100 +0.16(+1.22%)
Mar 27, 2002 13.27 13.27 13.11 13.11 6,600 -0.38(-2.82%)
Mar 26, 2002 13.21 13.49 13.21 13.49 14,200 +0.13(+0.97%)
Mar 25, 2002 13.75 13.75 13.36 13.36 7,300 -0.38(-2.77%)
Mar 22, 2002 13.68 13.74 13.61 13.74 7,500 +0.19(+1.40%)
Mar 21, 2002 13.50 13.55 13.50 13.55 2,800 +0.14(+1.04%)
Mar 20, 2002 13.41 13.41 13.41 13.41 0 +0.00(+0.00%)
Mar 19, 2002 13.55 13.55 13.41 13.41 4,500 -0.23(-1.69%)
Mar 18, 2002 13.74 13.74 13.56 13.64 3,000 +0.15(+1.11%)
Mar 15, 2002 13.36 13.49 13.36 13.49 3,600 -0.02(-0.15%)
Mar 14, 2002 13.51 13.51 13.51 13.51 0 +0.00(+0.00%)
Mar 13, 2002 13.50 13.51 13.46 13.51 4,800 -0.17(-1.24%)
Mar 12, 2002 13.46 13.68 13.46 13.68 1,300 -0.39(-2.77%)
Mar 11, 2002 14.00 14.11 14.00 14.07 73,500 +0.03(+0.21%)
Mar 08, 2002 13.86 14.04 13.86 14.04 1,600 +0.19(+1.37%)
Mar 07, 2002 14.00 14.04 13.81 13.85 28,900 +0.22(+1.61%)
Mar 06, 2002 13.63 13.63 13.63 13.63 0 +0.00(+0.00%)
Mar 05, 2002 13.61 13.79 13.60 13.63 24,600 -0.16(-1.16%)
Mar 04, 2002 13.40 13.79 13.40 13.79 1,200 +0.69(+5.27%)
Mar 01, 2002 12.82 13.15 12.82 13.10 4,800 +0.26(+2.02%)
Feb 28, 2002 12.85 13.03 12.84 12.84 6,800 -0.06(-0.47%)
Feb 27, 2002 12.94 13.04 12.76 12.90 5,200 +0.35(+2.79%)
Feb 26, 2002 12.70 12.70 12.46 12.55 5,600 -0.15(-1.18%)
Feb 25, 2002 12.55 12.70 12.55 12.70 3,000 +0.28(+2.25%)
Feb 22, 2002 12.42 12.42 12.42 12.42 4,000 +0.00(+0.00%)
Feb 21, 2002 12.43 12.43 12.42 12.42 13,600 +0.12(+0.98%)
Feb 20, 2002 12.21 12.39 12.11 12.30 5,700 +0.02(+0.16%)
Feb 19, 2002 12.28 12.37 12.28 12.28 2,580,000 -0.29(-2.31%)
Feb 18, 2002 12.57 12.57 12.57 12.57 0 +0.00(+0.00%)
Feb 15, 2002 12.57 12.57 12.57 12.57 0 +0.00(+0.00%)
Feb 14, 2002 12.56 12.74 12.55 12.57 3,800 -0.12(-0.95%)
Feb 13, 2002 12.69 12.69 12.69 12.69 600 +0.07(+0.55%)
Feb 12, 2002 12.80 12.80 12.61 12.62 2,100 -0.22(-1.71%)
Feb 11, 2002 12.80 12.84 12.80 12.84 2,100 +0.43(+3.46%)
Feb 08, 2002 12.45 12.45 12.41 12.41 1,500 +0.04(+0.32%)
Feb 07, 2002 12.37 12.37 12.37 12.37 600 -0.03(-0.24%)
Feb 06, 2002 12.54 12.54 12.40 12.40 300 -0.01(-0.08%)
Feb 05, 2002 12.41 12.41 12.41 12.41 1,300 +0.00(+0.00%)
Feb 04, 2002 12.48 12.48 12.41 12.41 2,100 -0.23(-1.82%)
Feb 01, 2002 12.62 12.64 12.45 12.64 4,600 +0.00(+0.00%)
Jan 31, 2002 12.64 12.64 12.64 12.64 600 +0.48(+3.95%)
Jan 30, 2002 12.22 12.29 12.14 12.16 5,100 -0.23(-1.86%)
Jan 29, 2002 12.55 12.55 12.26 12.39 4,400 -0.16(-1.27%)
Jan 28, 2002 12.65 12.65 12.50 12.55 10,100 -0.15(-1.18%)
Jan 25, 2002 12.64 12.70 12.64 12.70 700 -0.44(-3.35%)
Jan 24, 2002 13.14 13.14 13.14 13.14 800 +0.25(+1.94%)
Jan 23, 2002 12.83 12.89 12.83 12.89 4,600 +0.07(+0.55%)
Jan 22, 2002 12.95 12.95 12.80 12.82 900 -0.14(-1.08%)
Jan 21, 2002 12.99 12.99 12.87 12.96 2,600 +0.00(+0.00%)
Jan 18, 2002 12.99 12.99 12.87 12.96 2,600 -0.13(-0.99%)
Jan 17, 2002 13.09 13.09 12.91 13.09 2,000 +0.27(+2.11%)
Jan 16, 2002 13.05 13.05 12.80 12.82 8,500 -0.34(-2.58%)
Jan 15, 2002 13.16 13.16 13.16 13.16 1,400 -0.21(-1.57%)
Jan 14, 2002 13.36 13.53 13.36 13.37 900 -0.65(-4.64%)
Jan 11, 2002 14.02 14.02 14.02 14.02 500 +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.