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 (%)
May 31, 2002 7.226 7.226 7.109 7.109 11,225 -0.15(-2.11%)
May 28, 2002 7.379 7.379 7.203 7.261 14,456 -0.09(-1.20%)
May 27, 2002 7.344 7.350 7.344 7.350 170,076 +0.00(+0.00%)
May 24, 2002 7.344 7.350 7.344 7.350 11,905 +0.06(+0.81%)
May 23, 2002 7.279 7.291 7.232 7.291 36,736 +0.00(+0.00%)
May 22, 2002 7.332 7.332 7.261 7.291 26,531 -0.08(-1.04%)
May 21, 2002 7.373 7.373 7.367 7.367 680 +0.02(+0.24%)
May 20, 2002 7.432 7.432 7.350 7.350 18,878 -0.08(-1.11%)
May 17, 2002 7.491 7.508 7.432 7.432 9,524 +0.12(+1.69%)
May 16, 2002 7.291 7.379 7.267 7.308 72,452 +0.06(+0.89%)
May 15, 2002 7.238 7.244 7.232 7.244 22,620 +0.12(+1.65%)
May 14, 2002 7.285 7.285 7.120 7.126 14,796 -0.10(-1.38%)
May 13, 2002 7.138 7.226 7.120 7.226 25,001 +0.16(+2.25%)
May 10, 2002 7.067 7.067 7.067 7.067 170 -0.13(-1.80%)
May 09, 2002 7.167 7.197 7.091 7.197 221,099 +0.02(+0.33%)
May 08, 2002 7.114 7.173 7.114 7.173 42,519 +0.23(+3.30%)
May 07, 2002 6.915 7.050 6.909 6.944 3,401 -0.14(-1.91%)
May 06, 2002 6.997 7.079 6.997 7.079 1,020 +0.05(+0.75%)
May 03, 2002 7.062 7.062 7.026 7.026 3,231 -0.16(-2.29%)
May 02, 2002 7.173 7.226 7.091 7.191 25,681 +0.08(+1.07%)
May 01, 2002 7.161 7.161 7.062 7.114 9,524 +0.01(+0.17%)
Apr 30, 2002 7.103 7.103 6.997 7.103 37,757 +0.02(+0.25%)
Apr 29, 2002 7.014 7.085 6.956 7.085 96,433 +0.02(+0.33%)
Apr 26, 2002 6.850 7.109 6.850 7.062 31,804 +0.14(+1.95%)
Apr 25, 2002 6.838 6.926 6.815 6.926 26,021 +0.10(+1.46%)
Apr 24, 2002 6.909 6.909 6.826 6.826 73,643 -0.18(-2.60%)
Apr 23, 2002 7.079 7.109 7.009 7.009 4,932 -0.08(-1.16%)
Apr 22, 2002 7.009 7.167 7.009 7.091 34,525 -0.64(-8.22%)
Apr 19, 2002 7.591 7.726 7.591 7.726 23,300 -0.03(-0.38%)
Apr 18, 2002 7.667 7.755 7.667 7.755 29,763 -0.04(-0.53%)
Apr 17, 2002 7.967 7.967 7.796 7.796 22,960 -0.08(-0.97%)
Apr 16, 2002 7.702 7.873 7.702 7.873 28,572 +0.34(+4.45%)
Apr 15, 2002 7.532 7.555 7.532 7.538 29,083 -0.04(-0.47%)
Apr 12, 2002 7.567 7.573 7.473 7.573 17,687 +0.22(+2.96%)
Apr 11, 2002 7.632 7.632 7.356 7.356 17,687 -0.28(-3.70%)
Apr 10, 2002 7.532 7.638 7.532 7.638 28,572 +0.06(+0.78%)
Apr 09, 2002 7.644 7.644 7.473 7.579 20,409 -0.06(-0.77%)
Apr 08, 2002 7.608 7.638 7.555 7.638 18,708 -0.24(-2.99%)
Apr 05, 2002 7.873 7.879 7.767 7.873 2,891 +0.22(+2.84%)
Apr 04, 2002 7.738 7.755 7.655 7.655 14,286 -0.09(-1.14%)
Apr 03, 2002 7.820 7.820 7.744 7.744 13,606 -0.05(-0.68%)
Apr 02, 2002 7.914 7.914 7.796 7.796 36,736 -0.19(-2.43%)
Apr 01, 2002 7.826 7.990 7.826 7.990 16,157 +0.19(+2.41%)
Mar 29, 2002 7.802 7.802 7.802 7.802 170 +0.00(+0.00%)
Mar 28, 2002 7.802 7.802 7.802 7.802 170 +0.09(+1.22%)
Mar 27, 2002 7.802 7.802 7.708 7.708 11,225 -0.22(-2.82%)
Mar 26, 2002 7.767 7.932 7.767 7.932 24,150 +0.08(+0.97%)
Mar 25, 2002 8.085 8.085 7.855 7.855 12,415 -0.22(-2.77%)
Mar 22, 2002 8.043 8.079 8.002 8.079 12,755 +0.11(+1.40%)
Mar 21, 2002 7.938 7.967 7.938 7.967 4,762 +0.08(+1.04%)
Mar 20, 2002 7.885 7.885 7.885 7.885 0 +0.00(+0.00%)
Mar 19, 2002 7.967 7.967 7.885 7.885 7,653 -0.14(-1.69%)
Mar 18, 2002 8.079 8.079 7.973 8.020 5,102 +0.09(+1.11%)
Mar 15, 2002 7.855 7.932 7.855 7.932 6,122 -0.01(-0.15%)
Mar 14, 2002 7.943 7.943 7.943 7.943 0 +0.00(+0.00%)
Mar 13, 2002 7.938 7.943 7.914 7.943 8,163 -0.10(-1.24%)
Mar 12, 2002 7.914 8.043 7.914 8.043 2,210 -0.23(-2.77%)
Mar 11, 2002 8.232 8.296 8.232 8.273 125,006 +0.02(+0.21%)
Mar 08, 2002 8.149 8.255 8.149 8.255 2,721 +0.11(+1.37%)
Mar 07, 2002 8.232 8.255 8.120 8.143 49,152 +0.13(+1.61%)
Mar 06, 2002 8.014 8.014 8.014 8.014 0 +0.00(+0.00%)
Mar 05, 2002 8.002 8.108 7.996 8.014 41,838 -0.09(-1.16%)
Mar 04, 2002 7.879 8.108 7.879 8.108 2,040 +0.41(+5.27%)
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.