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 (%)
Feb 28, 2003 5.586 5.586 5.550 5.556 24,661 +0.01(+0.11%)
Feb 27, 2003 5.574 5.574 5.545 5.550 8,333 +0.14(+2.50%)
Feb 26, 2003 5.445 5.445 5.415 5.415 340 -0.16(-2.95%)
Feb 25, 2003 5.474 5.580 5.445 5.580 7,653 +0.02(+0.32%)
Feb 24, 2003 5.562 5.568 5.562 5.562 1,360 -0.16(-2.87%)
Feb 21, 2003 5.627 5.727 5.621 5.727 5,952 -0.05(-0.92%)
Feb 20, 2003 5.792 5.792 5.780 5.780 4,081 -0.06(-1.11%)
Feb 19, 2003 5.903 5.903 5.739 5.844 6,462 +0.04(+0.71%)
Feb 18, 2003 5.903 5.903 5.803 5.803 4,932 +0.16(+2.81%)
Feb 14, 2003 5.586 5.645 5.586 5.645 2,515,777 +0.05(+0.84%)
Feb 13, 2003 5.597 5.597 5.597 5.597 170 +0.12(+2.15%)
Feb 12, 2003 5.456 5.486 5.456 5.480 1,190 +0.04(+0.65%)
Feb 11, 2003 5.445 5.445 5.445 5.445 2,551 +0.12(+2.21%)
Feb 10, 2003 5.386 5.386 5.262 5.327 11,905 -0.14(-2.58%)
Feb 07, 2003 5.645 5.645 5.468 5.468 17,858 -0.04(-0.64%)
Feb 06, 2003 5.668 5.668 5.503 5.503 510 +0.06(+1.08%)
Feb 05, 2003 5.445 5.445 5.445 5.445 0 +0.00(+0.00%)
Feb 04, 2003 5.550 5.550 5.439 5.445 8,333 -0.12(-2.11%)
Feb 03, 2003 5.639 5.668 5.562 5.562 15,476 -0.01(-0.21%)
Jan 31, 2003 5.574 5.574 5.574 5.574 680 -0.05(-0.84%)
Jan 30, 2003 5.627 5.627 5.621 5.621 4,081 +0.04(+0.63%)
Jan 29, 2003 5.586 5.586 5.586 5.586 3,401 -0.13(-2.26%)
Jan 28, 2003 5.586 5.715 5.586 5.715 4,932 +0.09(+1.67%)
Jan 27, 2003 5.650 5.744 5.621 5.621 3,741 -0.28(-4.69%)
Jan 24, 2003 5.827 5.897 5.815 5.897 1,530 +0.10(+1.72%)
Jan 23, 2003 5.850 5.850 5.797 5.797 3,571 -0.06(-1.10%)
Jan 22, 2003 5.933 5.933 5.821 5.862 6,122 -0.02(-0.30%)
Jan 21, 2003 5.938 6.015 5.880 5.880 9,184 -0.01(-0.10%)
Jan 17, 2003 5.886 5.886 5.886 5.886 340 -0.18(-2.91%)
Jan 16, 2003 6.033 6.062 6.027 6.062 7,993 +0.01(+0.10%)
Jan 15, 2003 6.062 6.062 6.044 6.056 8,163 -0.09(-1.53%)
Jan 14, 2003 6.115 6.162 6.091 6.150 7,483 +0.05(+0.77%)
Jan 13, 2003 6.027 6.109 6.027 6.103 4,251 +0.02(+0.39%)
Jan 10, 2003 5.974 6.080 5.974 6.080 510 +0.14(+2.38%)
Jan 09, 2003 5.850 5.991 5.850 5.938 4,251 +0.08(+1.41%)
Jan 08, 2003 5.897 5.903 5.856 5.856 2,040 -0.15(-2.54%)
Jan 07, 2003 6.003 6.074 6.003 6.009 8,503 -0.02(-0.39%)
Jan 06, 2003 6.103 6.103 6.003 6.033 6,973 -0.02(-0.29%)
Jan 03, 2003 6.050 6.050 6.050 6.050 340 +0.15(+2.49%)
Jan 02, 2003 5.739 5.903 5.739 5.903 12,925 +0.29(+5.13%)
Dec 31, 2002 5.621 5.621 5.615 5.615 8,843 +0.00(+0.00%)
Dec 30, 2002 5.621 5.697 5.562 5.615 11,054 -0.21(-3.54%)
Dec 27, 2002 5.821 5.821 5.821 5.821 0 +0.00(+0.00%)
Dec 26, 2002 5.786 5.821 5.703 5.821 4,081 +0.18(+3.12%)
Dec 24, 2002 5.727 5.727 5.645 5.645 5,442 -0.10(-1.74%)
Dec 23, 2002 5.703 5.744 5.674 5.744 14,796 -0.11(-1.91%)
Dec 20, 2002 5.750 5.856 5.750 5.856 5,952 +0.12(+2.15%)
Dec 19, 2002 5.762 5.815 5.703 5.733 15,136 +0.02(+0.41%)
Dec 18, 2002 5.786 5.786 5.709 5.709 9,354 -0.18(-3.00%)
Dec 17, 2002 5.944 6.044 5.886 5.886 10,714 -0.19(-3.19%)
Dec 16, 2002 6.080 6.080 5.974 6.080 11,565 +0.02(+0.39%)
Dec 13, 2002 5.968 6.080 5.968 6.056 4,592 +0.06(+0.98%)
Dec 12, 2002 6.003 6.003 5.997 5.997 5,612 -0.08(-1.26%)
Dec 11, 2002 6.109 6.138 6.074 6.074 4,592 -0.01(-0.19%)
Dec 10, 2002 6.033 6.162 6.033 6.085 5,782 -0.11(-1.80%)
Dec 09, 2002 6.144 6.197 6.056 6.197 3,231 -0.06(-0.94%)
Dec 06, 2002 6.144 6.256 6.144 6.256 10,884 +0.04(+0.57%)
Dec 05, 2002 6.344 6.344 6.221 6.221 1,020 +0.10(+1.63%)
Dec 04, 2002 6.062 6.191 6.056 6.121 515,162 -0.09(-1.42%)
Dec 03, 2002 6.315 6.321 6.209 6.209 46,090 -0.15(-2.31%)
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.