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 (%)
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.