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 (%)
Aug 29, 2003 7.768 7.768 7.694 7.694 11,859 -0.07(-0.95%)
Aug 28, 2003 7.750 7.774 7.626 7.768 6,660 +0.09(+1.12%)
Aug 27, 2003 7.663 7.713 7.565 7.682 387,633 +0.02(+0.24%)
Aug 26, 2003 7.534 7.663 7.509 7.663 71,645 +0.02(+0.32%)
Aug 25, 2003 7.706 7.756 7.633 7.639 8,448 -0.14(-1.82%)
Aug 22, 2003 7.965 7.965 7.780 7.780 267,412 -0.09(-1.10%)
Aug 21, 2003 7.916 8.020 7.860 7.866 9,422 -0.05(-0.62%)
Aug 20, 2003 7.903 7.990 7.848 7.916 233,132 +0.01(+0.08%)
Aug 19, 2003 7.731 7.910 7.731 7.910 96,989 +0.16(+2.07%)
Aug 18, 2003 7.657 7.750 7.639 7.750 155,963 -0.04(-0.47%)
Aug 15, 2003 7.786 7.786 7.786 7.786 649 -0.02(-0.24%)
Aug 14, 2003 7.700 7.817 7.669 7.805 4,548 +0.04(+0.56%)
Aug 13, 2003 7.768 7.768 7.762 7.762 1,299 +0.18(+2.35%)
Aug 12, 2003 7.559 7.688 7.559 7.583 2,112 +0.02(+0.33%)
Aug 11, 2003 7.596 7.596 7.448 7.559 10,072 -0.04(-0.57%)
Aug 08, 2003 7.614 7.620 7.602 7.602 4,386 +0.10(+1.40%)
Aug 07, 2003 7.485 7.565 7.485 7.497 55,399 -0.14(-1.77%)
Aug 06, 2003 7.719 7.719 7.633 7.633 2,112 -0.06(-0.80%)
Aug 05, 2003 7.669 7.786 7.669 7.694 23,232 -0.01(-0.08%)
Aug 04, 2003 7.645 7.700 7.602 7.700 273,260 +0.14(+1.87%)
Aug 01, 2003 7.534 7.559 7.528 7.559 14,459 +0.06(+0.74%)
Jul 31, 2003 7.676 7.682 7.503 7.503 22,907 -0.17(-2.25%)
Jul 30, 2003 7.577 7.676 7.577 7.676 22,257 -0.06(-0.72%)
Jul 29, 2003 7.700 7.768 7.639 7.731 57,511 -0.08(-1.02%)
Jul 28, 2003 7.842 7.842 7.700 7.811 16,733 +0.04(+0.48%)
Jul 25, 2003 7.608 7.774 7.608 7.774 6,011 +0.26(+3.52%)
Jul 24, 2003 7.571 7.651 7.509 7.509 12,509 +0.01(+0.08%)
Jul 23, 2003 7.429 7.503 7.429 7.503 1,462 +0.12(+1.67%)
Jul 22, 2003 7.442 7.485 7.380 7.380 10,072 -0.06(-0.83%)
Jul 21, 2003 7.466 7.466 7.442 7.442 10,560 +0.09(+1.17%)
Jul 18, 2003 7.399 7.442 7.331 7.356 19,008 +0.14(+1.96%)
Jul 17, 2003 7.214 7.214 7.214 7.214 812 -0.15(-2.09%)
Jul 16, 2003 7.356 7.368 7.331 7.368 4,548 -0.03(-0.42%)
Jul 15, 2003 7.479 7.528 7.393 7.399 13,809 +0.10(+1.35%)
Jul 14, 2003 7.448 7.473 7.300 7.300 5,361 +0.01(+0.17%)
Jul 11, 2003 7.319 7.319 7.245 7.288 11,697 +0.02(+0.25%)
Jul 10, 2003 7.263 7.276 7.263 7.269 15,433 -0.18(-2.40%)
Jul 09, 2003 7.399 7.448 7.368 7.448 3,736 +0.07(+0.92%)
Jul 08, 2003 7.331 7.405 7.312 7.380 6,173 +0.08(+1.10%)
Jul 07, 2003 7.300 7.393 7.294 7.300 18,033 +0.07(+1.02%)
Jul 03, 2003 7.146 7.232 7.146 7.226 36,228 -0.01(-0.17%)
Jul 02, 2003 7.232 7.239 7.232 7.239 7,148 +0.04(+0.60%)
Jul 01, 2003 7.196 7.196 7.048 7.196 15,271 +0.04(+0.60%)
Jun 30, 2003 7.208 7.208 7.146 7.152 2,274 +0.07(+0.96%)
Jun 27, 2003 7.226 7.226 7.085 7.085 324 +0.06(+0.79%)
Jun 26, 2003 6.968 7.029 6.968 7.029 13,484 +0.10(+1.51%)
Jun 25, 2003 7.091 7.091 6.925 6.925 47,601 -0.18(-2.60%)
Jun 24, 2003 7.085 7.165 7.085 7.109 3,086 -0.07(-0.94%)
Jun 23, 2003 7.232 7.232 7.177 7.177 7,310 -0.12(-1.69%)
Jun 20, 2003 7.269 7.473 7.269 7.300 23,069 -0.16(-2.15%)
Jun 19, 2003 7.423 7.509 7.393 7.460 9,422 -0.02(-0.25%)
Jun 18, 2003 7.559 7.559 7.479 7.479 6,173 -0.04(-0.57%)
Jun 17, 2003 7.540 7.540 7.522 7.522 7,310 -0.02(-0.24%)
Jun 16, 2003 7.405 7.540 7.399 7.540 2,761 +0.10(+1.32%)
Jun 13, 2003 7.374 7.442 7.331 7.442 8,285 -0.02(-0.25%)
Jun 12, 2003 7.454 7.509 7.429 7.460 3,249 +0.02(+0.33%)
Jun 11, 2003 7.337 7.436 7.337 7.436 20,957 +0.16(+2.20%)
Jun 10, 2003 7.356 7.356 7.263 7.276 10,560 -0.05(-0.67%)
Jun 09, 2003 7.239 7.337 7.232 7.325 8,935 +0.15(+2.15%)
Jun 06, 2003 7.282 7.282 7.171 7.171 27,618 -0.04(-0.60%)
Jun 05, 2003 7.214 7.214 7.214 7.214 2,924 +0.04(+0.60%)
Jun 04, 2003 7.152 7.171 7.029 7.171 5,198 +0.09(+1.22%)
Jun 03, 2003 7.134 7.165 7.085 7.085 2,274 -0.17(-2.37%)
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.