Sweden Ishares MSCI ETF (NY: EWD )

31.74 +1.12 (+3.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 9.850 10.00 9.710 9.860 94,000 -0.19(-1.89%)
Jul 30, 2002 10.00 10.05 9.750 10.05 39,600 +0.06(+0.60%)
Jul 29, 2002 9.590 10.00 9.590 9.990 40,000 +0.74(+8.00%)
Jul 26, 2002 8.860 9.250 8.860 9.250 160,100 +0.09(+0.98%)
Jul 25, 2002 9.550 9.550 9.100 9.160 152,700 -0.59(-6.05%)
Jul 24, 2002 8.560 9.750 8.560 9.750 149,300 +0.64(+7.03%)
Jul 23, 2002 9.540 9.540 9.110 9.110 7,100 -0.79(-7.98%)
Jul 22, 2002 9.860 9.940 9.660 9.900 3,500 -0.36(-3.51%)
Jul 19, 2002 10.42 10.42 10.26 10.26 24,800 -0.73(-6.64%)
Jul 17, 2002 10.72 10.99 10.72 10.99 68,300 +0.43(+4.07%)
Jul 12, 2002 10.61 10.61 10.56 10.56 56,400 -0.39(-3.56%)
Jul 11, 2002 10.83 10.95 10.60 10.95 37,900 -0.05(-0.45%)
Jul 10, 2002 11.17 11.17 10.82 11.00 16,300 -0.36(-3.17%)
Jul 09, 2002 11.36 11.36 11.36 11.36 1,400 -0.14(-1.22%)
Jul 08, 2002 11.51 11.55 11.44 11.50 71,000 -0.15(-1.29%)
Jul 05, 2002 11.65 11.70 11.62 11.65 61,500 +0.41(+3.65%)
Jul 04, 2002 11.20 11.24 11.18 11.24 21,400 +0.00(+0.00%)
Jul 03, 2002 11.20 11.24 11.18 11.24 21,400 -0.16(-1.40%)
Jul 02, 2002 12.65 11.63 11.40 11.40 18,100 -0.49(-4.12%)
Jul 01, 2002 11.90 11.90 11.66 11.89 10,000 +0.16(+1.36%)
Jun 28, 2002 11.56 11.74 11.56 11.73 5,300 +0.17(+1.47%)
Jun 27, 2002 11.49 11.60 11.36 11.56 6,700 +0.51(+4.62%)
Jun 26, 2002 10.81 11.06 10.81 11.05 5,100 -0.06(-0.54%)
Jun 25, 2002 11.06 11.15 11.06 11.11 12,200 +0.25(+2.30%)
Jun 21, 2002 10.89 10.89 10.71 10.86 4,900 -0.03(-0.28%)
Jun 20, 2002 11.10 11.10 10.86 10.89 14,000 -0.26(-2.33%)
Jun 19, 2002 11.54 11.54 11.15 11.15 12,500 -0.31(-2.71%)
Jun 18, 2002 11.55 11.66 11.44 11.46 15,300 -0.19(-1.63%)
Jun 17, 2002 11.49 11.65 11.47 11.65 20,900 +0.45(+4.02%)
Jun 14, 2002 10.95 11.24 10.95 11.20 6,100 -0.30(-2.61%)
Jun 12, 2002 11.31 11.50 11.28 11.50 15,000 +0.10(+0.88%)
Jun 11, 2002 11.46 11.47 11.40 11.40 19,700 -0.24(-2.06%)
Jun 10, 2002 11.51 11.64 11.51 11.64 23,700 +0.22(+1.93%)
Jun 07, 2002 11.31 11.54 11.31 11.42 30,800 -0.47(-3.95%)
Jun 06, 2002 11.70 11.89 11.70 11.89 11,300 -0.14(-1.16%)
Jun 05, 2002 11.95 12.04 11.86 12.03 3,900 -0.06(-0.50%)
May 31, 2002 12.29 12.29 12.09 12.09 6,600 -0.26(-2.11%)
May 28, 2002 12.55 12.55 12.25 12.35 8,500 -0.15(-1.20%)
May 27, 2002 12.49 12.50 12.49 12.50 100,000 +0.00(+0.00%)
May 24, 2002 12.49 12.50 12.49 12.50 7,000 +0.10(+0.81%)
May 23, 2002 12.38 12.40 12.30 12.40 21,600 +0.00(+0.00%)
May 22, 2002 12.47 12.47 12.35 12.40 15,600 -0.13(-1.04%)
May 21, 2002 12.54 12.54 12.53 12.53 400 +0.03(+0.24%)
May 20, 2002 12.64 12.64 12.50 12.50 11,100 -0.14(-1.11%)
May 17, 2002 12.74 12.77 12.64 12.64 5,600 +0.21(+1.69%)
May 16, 2002 12.40 12.55 12.36 12.43 42,600 +0.11(+0.89%)
May 15, 2002 12.31 12.32 12.30 12.32 13,300 +0.20(+1.65%)
May 14, 2002 12.39 12.39 12.11 12.12 8,700 -0.17(-1.38%)
May 13, 2002 12.14 12.29 12.11 12.29 14,700 +0.27(+2.25%)
May 10, 2002 12.02 12.02 12.02 12.02 100 -0.22(-1.80%)
May 09, 2002 12.19 12.24 12.06 12.24 130,000 +0.04(+0.33%)
May 08, 2002 12.10 12.20 12.10 12.20 25,000 +0.39(+3.30%)
May 07, 2002 11.76 11.99 11.75 11.81 2,000 -0.23(-1.91%)
May 06, 2002 11.90 12.04 11.90 12.04 600 +0.09(+0.75%)
May 03, 2002 12.01 12.01 11.95 11.95 1,900 -0.28(-2.29%)
May 02, 2002 12.20 12.29 12.06 12.23 15,100 +0.13(+1.07%)
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.