Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.408 8.408 8.402 8.402 20,069 -0.05(-0.56%)
Oct 30, 2003 8.443 8.449 8.443 8.449 21,259 -0.01(-0.14%)
Oct 29, 2003 8.461 8.467 8.461 8.461 41,158 +0.04(+0.49%)
Oct 28, 2003 8.420 8.420 8.420 8.420 7,823 +0.08(+0.92%)
Oct 27, 2003 8.261 8.343 8.243 8.343 16,157 +0.12(+1.43%)
Oct 24, 2003 8.155 8.226 8.155 8.226 680 +0.10(+1.23%)
Oct 23, 2003 8.114 8.137 8.114 8.126 14,286 +0.01(+0.14%)
Oct 22, 2003 8.149 8.149 8.096 8.114 4,081 -0.20(-2.40%)
Oct 21, 2003 8.314 8.314 8.314 8.314 5,272 +0.00(+0.00%)
Oct 20, 2003 8.320 8.320 8.273 8.314 19,388 -0.10(-1.19%)
Oct 17, 2003 8.414 8.414 8.414 8.414 0 +0.00(+0.00%)
Oct 16, 2003 8.379 8.414 8.379 8.414 3,571 +0.00(+0.00%)
Oct 15, 2003 8.402 8.420 8.384 8.414 122,455 -0.04(-0.42%)
Oct 14, 2003 8.243 8.449 8.232 8.449 11,395 +0.23(+2.79%)
Oct 13, 2003 8.290 8.290 8.290 8.220 2,721 -0.02(-0.21%)
Oct 10, 2003 8.284 8.320 8.237 8.237 43,029 +0.03(+0.36%)
Oct 09, 2003 8.302 8.302 8.208 8.208 23,640 -0.07(-0.85%)
Oct 08, 2003 8.173 8.290 8.173 8.279 13,436 +0.13(+1.59%)
Oct 07, 2003 8.126 8.149 8.108 8.149 6,292 +0.05(+0.65%)
Oct 06, 2003 8.073 8.096 8.020 8.096 18,538 +0.19(+2.46%)
Oct 03, 2003 7.896 7.902 7.896 7.902 7,653 +0.18(+2.36%)
Oct 02, 2003 7.714 7.720 7.714 7.720 123,645 +0.16(+2.10%)
Oct 01, 2003 7.561 7.561 7.561 7.561 0 +0.00(+0.00%)
Sep 30, 2003 7.844 7.844 7.561 7.561 8,673 -0.33(-4.17%)
Sep 29, 2003 7.744 7.891 7.744 7.891 45,750 +0.18(+2.36%)
Sep 26, 2003 7.708 7.708 7.708 7.708 6,122 +0.00(+0.00%)
Sep 25, 2003 7.708 7.708 7.708 7.708 14,286 -0.11(-1.35%)
Sep 24, 2003 8.014 8.014 7.914 7.814 4,932 -0.04(-0.52%)
Sep 23, 2003 7.855 7.855 7.855 7.855 13,776 -0.05(-0.60%)
Sep 22, 2003 7.896 7.902 7.896 7.902 4,251 -0.08(-1.03%)
Sep 19, 2003 7.943 8.014 7.943 7.985 2,210 +0.03(+0.37%)
Sep 18, 2003 8.049 8.049 7.955 7.955 7,483 +0.14(+1.73%)
Sep 17, 2003 7.820 7.820 7.820 7.820 0 +0.00(+0.00%)
Sep 16, 2003 7.861 7.861 7.861 7.820 2,721 -0.11(-1.41%)
Sep 15, 2003 7.932 7.938 7.826 7.932 2,891 +0.03(+0.37%)
Sep 12, 2003 7.902 7.902 7.826 7.902 11,225 +0.16(+2.13%)
Sep 11, 2003 7.844 7.844 7.738 7.738 4,251 -0.01(-0.08%)
Sep 10, 2003 7.673 7.785 7.649 7.744 133,340 -0.18(-2.23%)
Sep 09, 2003 7.961 7.967 7.861 7.920 18,538 -0.07(-0.88%)
Sep 08, 2003 7.938 7.996 7.796 7.990 59,526 +0.13(+1.65%)
Sep 05, 2003 7.744 7.861 7.744 7.861 187,424 +0.12(+1.52%)
Sep 04, 2003 7.591 7.744 7.591 7.744 272,973 +0.05(+0.69%)
Sep 03, 2003 7.779 7.779 7.614 7.691 264,639 +0.16(+2.11%)
Sep 02, 2003 7.502 7.597 7.473 7.532 29,933 +0.18(+2.48%)
Aug 29, 2003 7.420 7.420 7.350 7.350 12,415 -0.07(-0.95%)
Aug 28, 2003 7.403 7.426 7.285 7.420 6,973 +0.08(+1.12%)
Aug 27, 2003 7.320 7.367 7.226 7.338 405,803 +0.02(+0.24%)
Aug 26, 2003 7.197 7.320 7.173 7.320 75,003 +0.02(+0.32%)
Aug 25, 2003 7.361 7.408 7.291 7.297 8,843 -0.14(-1.82%)
Aug 22, 2003 7.608 7.608 7.432 7.432 279,946 -0.08(-1.10%)
Aug 21, 2003 7.561 7.661 7.508 7.514 9,864 -0.05(-0.62%)
Aug 20, 2003 7.550 7.632 7.497 7.561 244,060 +0.01(+0.08%)
Aug 19, 2003 7.385 7.555 7.385 7.555 101,535 +0.15(+2.07%)
Aug 18, 2003 7.314 7.403 7.297 7.403 163,273 -0.04(-0.47%)
Aug 15, 2003 7.438 7.438 7.438 7.438 680 -0.02(-0.24%)
Aug 14, 2003 7.356 7.467 7.326 7.455 4,762 +0.04(+0.56%)
Aug 13, 2003 7.420 7.420 7.414 7.414 1,360 +0.17(+2.35%)
Aug 12, 2003 7.220 7.344 7.220 7.244 2,210 +0.02(+0.33%)
Aug 11, 2003 7.256 7.256 7.114 7.220 10,544 -0.04(-0.57%)
Aug 08, 2003 7.273 7.279 7.261 7.261 4,592 +0.10(+1.40%)
Aug 07, 2003 7.150 7.226 7.150 7.161 57,996 -0.13(-1.77%)
Aug 06, 2003 7.373 7.373 7.291 7.291 2,210 -0.06(-0.80%)
Aug 05, 2003 7.326 7.438 7.326 7.350 24,320 -0.01(-0.08%)
Aug 04, 2003 7.303 7.356 7.261 7.356 286,069 +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.