Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 7.196 7.220 7.196 7.220 14,459 +0.05(+0.69%)
May 29, 2003 7.165 7.171 7.140 7.171 3,574 +0.03(+0.43%)
May 28, 2003 7.017 7.140 7.017 7.140 17,545 +0.23(+3.39%)
May 27, 2003 6.894 7.023 6.845 6.906 9,585 +0.01(+0.18%)
May 23, 2003 6.894 6.894 6.894 6.894 0 +0.00(+0.00%)
May 22, 2003 6.826 6.894 6.826 6.894 3,411 +0.07(+0.99%)
May 21, 2003 6.826 6.826 6.826 6.826 812 -0.06(-0.81%)
May 20, 2003 6.783 6.882 6.783 6.882 1,624 +0.10(+1.45%)
May 19, 2003 6.771 6.783 6.771 6.783 26,156 -0.25(-3.59%)
May 16, 2003 7.035 7.035 7.035 7.035 162 +0.09(+1.24%)
May 15, 2003 7.048 7.048 6.949 6.949 6,011 +0.01(+0.18%)
May 14, 2003 7.017 7.017 6.925 6.937 13,971 -0.17(-2.42%)
May 13, 2003 6.955 7.109 6.955 7.109 17,058 +0.07(+0.96%)
May 12, 2003 6.955 7.048 6.931 7.042 9,747 +0.09(+1.24%)
May 09, 2003 6.832 6.955 6.832 6.955 2,924 +0.13(+1.89%)
May 08, 2003 6.826 6.826 6.826 6.826 162 -0.12(-1.77%)
May 07, 2003 6.986 6.986 6.839 6.949 17,545 -0.14(-1.91%)
May 06, 2003 7.066 7.171 7.060 7.085 19,170 -0.01(-0.09%)
May 05, 2003 6.986 7.097 6.986 7.091 28,755 +0.25(+3.60%)
May 02, 2003 6.875 6.875 6.783 6.845 6,011 +0.03(+0.45%)
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.