Sweden Ishares MSCI ETF (NY: EWD )

42.71 +1.16 (+2.79%)
Streaming Delayed Price Updated: 2:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 7.844 7.844 7.561 7.561 8,673 -0.33(-4.17%)
Sep 29, 2003 7.744 7.891 7.744 7.891 45,750 +0.18(+2.36%)
Sep 26, 2003 7.708 7.708 7.708 7.708 6,122 +0.00(+0.00%)
Sep 25, 2003 7.708 7.708 7.708 7.708 14,286 -0.11(-1.35%)
Sep 24, 2003 8.014 8.014 7.914 7.814 4,932 -0.04(-0.52%)
Sep 23, 2003 7.855 7.855 7.855 7.855 13,776 -0.05(-0.60%)
Sep 22, 2003 7.896 7.902 7.896 7.902 4,251 -0.08(-1.03%)
Sep 19, 2003 7.943 8.014 7.943 7.985 2,210 +0.03(+0.37%)
Sep 18, 2003 8.049 8.049 7.955 7.955 7,483 +0.14(+1.73%)
Sep 17, 2003 7.820 7.820 7.820 7.820 0 +0.00(+0.00%)
Sep 16, 2003 7.861 7.861 7.861 7.820 2,721 -0.11(-1.41%)
Sep 15, 2003 7.932 7.938 7.826 7.932 2,891 +0.03(+0.37%)
Sep 12, 2003 7.902 7.902 7.826 7.902 11,225 +0.16(+2.13%)
Sep 11, 2003 7.844 7.844 7.738 7.738 4,251 -0.01(-0.08%)
Sep 10, 2003 7.673 7.785 7.649 7.744 133,340 -0.18(-2.23%)
Sep 09, 2003 7.961 7.967 7.861 7.920 18,538 -0.07(-0.88%)
Sep 08, 2003 7.938 7.996 7.796 7.990 59,526 +0.13(+1.65%)
Sep 05, 2003 7.744 7.861 7.744 7.861 187,424 +0.12(+1.52%)
Sep 04, 2003 7.591 7.744 7.591 7.744 272,973 +0.05(+0.69%)
Sep 03, 2003 7.779 7.779 7.614 7.691 264,639 +0.16(+2.11%)
Sep 02, 2003 7.502 7.597 7.473 7.532 29,933 +0.18(+2.48%)
Aug 29, 2003 7.420 7.420 7.350 7.350 12,415 -0.07(-0.95%)
Aug 28, 2003 7.403 7.426 7.285 7.420 6,973 +0.08(+1.12%)
Aug 27, 2003 7.320 7.367 7.226 7.338 405,803 +0.02(+0.24%)
Aug 26, 2003 7.197 7.320 7.173 7.320 75,003 +0.02(+0.32%)
Aug 25, 2003 7.361 7.408 7.291 7.297 8,843 -0.14(-1.82%)
Aug 22, 2003 7.608 7.608 7.432 7.432 279,946 -0.08(-1.10%)
Aug 21, 2003 7.561 7.661 7.508 7.514 9,864 -0.05(-0.62%)
Aug 20, 2003 7.550 7.632 7.497 7.561 244,060 +0.01(+0.08%)
Aug 19, 2003 7.385 7.555 7.385 7.555 101,535 +0.15(+2.07%)
Aug 18, 2003 7.314 7.403 7.297 7.403 163,273 -0.04(-0.47%)
Aug 15, 2003 7.438 7.438 7.438 7.438 680 -0.02(-0.24%)
Aug 14, 2003 7.356 7.467 7.326 7.455 4,762 +0.04(+0.56%)
Aug 13, 2003 7.420 7.420 7.414 7.414 1,360 +0.17(+2.35%)
Aug 12, 2003 7.220 7.344 7.220 7.244 2,210 +0.02(+0.33%)
Aug 11, 2003 7.256 7.256 7.114 7.220 10,544 -0.04(-0.57%)
Aug 08, 2003 7.273 7.279 7.261 7.261 4,592 +0.10(+1.40%)
Aug 07, 2003 7.150 7.226 7.150 7.161 57,996 -0.13(-1.77%)
Aug 06, 2003 7.373 7.373 7.291 7.291 2,210 -0.06(-0.80%)
Aug 05, 2003 7.326 7.438 7.326 7.350 24,320 -0.01(-0.08%)
Aug 04, 2003 7.303 7.356 7.261 7.356 286,069 +0.14(+1.87%)
Aug 01, 2003 7.197 7.220 7.191 7.220 15,136 +0.05(+0.74%)
Jul 31, 2003 7.332 7.338 7.167 7.167 23,980 -0.16(-2.25%)
Jul 30, 2003 7.238 7.332 7.238 7.332 23,300 -0.05(-0.72%)
Jul 29, 2003 7.356 7.420 7.297 7.385 60,207 -0.08(-1.02%)
Jul 28, 2003 7.491 7.491 7.356 7.461 17,517 +0.04(+0.48%)
Jul 25, 2003 7.267 7.426 7.267 7.426 6,292 +0.25(+3.52%)
Jul 24, 2003 7.232 7.308 7.173 7.173 13,095 +0.01(+0.08%)
Jul 23, 2003 7.097 7.167 7.097 7.167 1,530 +0.12(+1.67%)
Jul 22, 2003 7.109 7.150 7.050 7.050 10,544 -0.06(-0.83%)
Jul 21, 2003 7.132 7.132 7.109 7.109 11,054 +0.08(+1.17%)
Jul 18, 2003 7.067 7.109 7.003 7.026 19,898 +0.14(+1.96%)
Jul 17, 2003 6.891 6.891 6.891 6.891 850 -0.15(-2.09%)
Jul 16, 2003 7.026 7.038 7.003 7.038 4,762 -0.03(-0.42%)
Jul 15, 2003 7.144 7.191 7.062 7.067 14,456 +0.09(+1.35%)
Jul 14, 2003 7.114 7.138 6.973 6.973 5,612 +0.01(+0.17%)
Jul 11, 2003 6.991 6.991 6.920 6.962 12,245 +0.02(+0.25%)
Jul 10, 2003 6.938 6.950 6.938 6.944 16,157 -0.17(-2.40%)
Jul 09, 2003 7.067 7.114 7.038 7.114 3,911 +0.06(+0.92%)
Jul 08, 2003 7.003 7.073 6.985 7.050 6,462 +0.08(+1.10%)
Jul 07, 2003 6.973 7.062 6.967 6.973 18,878 +0.07(+1.02%)
Jul 03, 2003 6.826 6.909 6.826 6.903 37,927 -0.01(-0.17%)
Jul 02, 2003 6.909 6.915 6.909 6.915 7,483 +0.04(+0.60%)
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.