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 (%)
Oct 31, 2003 8.802 8.802 8.796 8.796 19,170 -0.05(-0.56%)
Oct 30, 2003 8.839 8.845 8.839 8.845 20,307 -0.01(-0.14%)
Oct 29, 2003 8.857 8.864 8.857 8.857 39,315 +0.04(+0.49%)
Oct 28, 2003 8.814 8.814 8.814 8.814 7,473 +0.08(+0.92%)
Oct 27, 2003 8.648 8.734 8.630 8.734 15,433 +0.12(+1.43%)
Oct 24, 2003 8.537 8.611 8.537 8.611 649 +0.10(+1.23%)
Oct 23, 2003 8.494 8.519 8.494 8.507 13,646 +0.01(+0.14%)
Oct 22, 2003 8.531 8.531 8.476 8.494 3,899 -0.21(-2.40%)
Oct 21, 2003 8.704 8.704 8.704 8.704 5,036 +0.00(+0.00%)
Oct 20, 2003 8.710 8.710 8.661 8.704 18,520 -0.10(-1.19%)
Oct 17, 2003 8.808 8.808 8.808 8.808 0 +0.00(+0.00%)
Oct 16, 2003 8.771 8.808 8.771 8.808 3,411 +0.00(+0.00%)
Oct 15, 2003 8.796 8.814 8.777 8.808 116,972 -0.04(-0.42%)
Oct 14, 2003 8.630 8.845 8.617 8.845 10,884 +0.24(+2.79%)
Oct 13, 2003 8.679 8.679 8.679 8.605 2,599 -0.02(-0.21%)
Oct 10, 2003 8.673 8.710 8.624 8.624 41,102 +0.03(+0.36%)
Oct 09, 2003 8.691 8.691 8.593 8.593 22,582 -0.07(-0.85%)
Oct 08, 2003 8.556 8.679 8.556 8.667 12,834 +0.14(+1.59%)
Oct 07, 2003 8.507 8.531 8.488 8.531 6,011 +0.06(+0.65%)
Oct 06, 2003 8.451 8.476 8.396 8.476 17,708 +0.20(+2.46%)
Oct 03, 2003 8.267 8.273 8.267 8.273 7,310 +0.19(+2.36%)
Oct 02, 2003 8.076 8.082 8.076 8.082 118,109 +0.17(+2.10%)
Oct 01, 2003 7.916 7.916 7.916 7.916 0 +0.00(+0.00%)
Sep 30, 2003 8.211 8.211 7.916 7.916 8,285 -0.34(-4.17%)
Sep 29, 2003 8.107 8.260 8.107 8.260 43,702 +0.19(+2.36%)
Sep 26, 2003 8.070 8.070 8.070 8.070 5,848 +0.00(+0.00%)
Sep 25, 2003 8.070 8.070 8.070 8.070 13,646 -0.11(-1.35%)
Sep 24, 2003 8.390 8.390 8.285 8.180 4,711 -0.04(-0.52%)
Sep 23, 2003 8.223 8.223 8.223 8.223 13,159 -0.05(-0.60%)
Sep 22, 2003 8.267 8.273 8.267 8.273 4,061 -0.09(-1.03%)
Sep 19, 2003 8.316 8.390 8.316 8.359 2,112 +0.03(+0.37%)
Sep 18, 2003 8.427 8.427 8.328 8.328 7,148 +0.14(+1.73%)
Sep 17, 2003 8.187 8.187 8.187 8.187 0 +0.00(+0.00%)
Sep 16, 2003 8.230 8.230 8.230 8.187 2,599 -0.12(-1.41%)
Sep 15, 2003 8.303 8.310 8.193 8.303 2,761 +0.03(+0.37%)
Sep 12, 2003 8.273 8.273 8.193 8.273 10,722 +0.17(+2.13%)
Sep 11, 2003 8.211 8.211 8.100 8.100 4,061 -0.01(-0.08%)
Sep 10, 2003 8.033 8.150 8.008 8.107 127,370 -0.18(-2.23%)
Sep 09, 2003 8.334 8.340 8.230 8.291 17,708 -0.07(-0.88%)
Sep 08, 2003 8.310 8.371 8.162 8.365 56,861 +0.14(+1.65%)
Sep 05, 2003 8.107 8.230 8.107 8.230 179,032 +0.12(+1.52%)
Sep 04, 2003 7.946 8.107 7.946 8.107 260,751 +0.06(+0.69%)
Sep 03, 2003 8.143 8.143 7.971 8.051 252,790 +0.17(+2.11%)
Sep 02, 2003 7.854 7.953 7.823 7.885 28,593 +0.19(+2.48%)
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%)
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.