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 (%)
Dec 31, 2002 5.884 5.884 5.878 5.878 8,448 +0.00(+0.00%)
Dec 30, 2002 5.884 5.964 5.823 5.878 10,560 -0.22(-3.54%)
Dec 27, 2002 6.094 6.094 6.094 6.094 0 +0.00(+0.00%)
Dec 26, 2002 6.057 6.094 5.971 6.094 3,899 +0.18(+3.13%)
Dec 24, 2002 5.995 5.995 5.909 5.909 5,198 -0.10(-1.74%)
Dec 23, 2002 5.971 6.014 5.940 6.014 14,134 -0.12(-1.91%)
Dec 20, 2002 6.020 6.131 6.020 6.131 5,686 +0.13(+2.15%)
Dec 19, 2002 6.032 6.088 5.971 6.001 14,459 +0.02(+0.41%)
Dec 18, 2002 6.057 6.057 5.977 5.977 8,935 -0.18(-3.00%)
Dec 17, 2002 6.223 6.328 6.161 6.161 10,235 -0.20(-3.19%)
Dec 16, 2002 6.365 6.365 6.254 6.365 11,047 +0.02(+0.39%)
Dec 13, 2002 6.248 6.365 6.248 6.340 4,386 +0.06(+0.98%)
Dec 12, 2002 6.285 6.285 6.278 6.278 5,361 -0.08(-1.26%)
Dec 11, 2002 6.395 6.426 6.358 6.358 4,386 -0.01(-0.19%)
Dec 10, 2002 6.315 6.451 6.315 6.371 5,523 -0.12(-1.80%)
Dec 09, 2002 6.432 6.488 6.340 6.488 3,086 -0.06(-0.94%)
Dec 06, 2002 6.432 6.549 6.432 6.549 10,397 +0.04(+0.57%)
Dec 05, 2002 6.642 6.642 6.512 6.512 974 +0.10(+1.63%)
Dec 04, 2002 6.346 6.482 6.340 6.408 492,096 -0.09(-1.42%)
Dec 03, 2002 6.611 6.617 6.500 6.500 44,027 -0.15(-2.31%)
Dec 02, 2002 6.888 6.894 6.654 6.654 26,643 -0.23(-3.40%)
Nov 29, 2002 6.919 6.919 6.882 6.888 14,784 +0.09(+1.27%)
Nov 27, 2002 6.555 6.802 6.555 6.802 11,697 +0.36(+5.64%)
Nov 26, 2002 6.617 6.635 6.438 6.438 6,823 -0.30(-4.47%)
Nov 25, 2002 6.697 6.765 6.654 6.740 425,325 -0.09(-1.26%)
Nov 22, 2002 6.765 6.826 6.740 6.826 3,736 +0.17(+2.59%)
Nov 21, 2002 6.703 6.734 6.654 6.654 2,112 +0.23(+3.54%)
Nov 20, 2002 6.328 6.426 6.309 6.426 2,436 +0.02(+0.38%)
Nov 19, 2002 6.402 6.402 6.402 6.402 7,635 -0.15(-2.26%)
Nov 18, 2002 6.549 6.555 6.500 6.549 13,971 +0.17(+2.70%)
Nov 15, 2002 6.309 6.432 6.223 6.377 5,848 -0.11(-1.71%)
Nov 14, 2002 6.383 6.488 6.383 6.488 19,982 +0.33(+5.29%)
Nov 13, 2002 6.186 6.334 6.155 6.161 10,072 -0.03(-0.50%)
Nov 12, 2002 6.186 6.192 6.180 6.192 5,848 +0.25(+4.14%)
Nov 11, 2002 6.057 6.057 5.940 5.946 4,061 -0.14(-2.33%)
Nov 08, 2002 5.977 6.088 5.977 6.088 4,548 +0.12(+1.96%)
Nov 07, 2002 5.940 5.971 5.940 5.971 23,232 -0.21(-3.39%)
Nov 06, 2002 6.248 6.248 6.094 6.180 37,691 -0.07(-1.08%)
Nov 05, 2002 6.241 6.303 6.192 6.248 18,845 +0.15(+2.42%)
Nov 04, 2002 6.149 6.180 6.001 6.100 20,307 +0.17(+2.80%)
Nov 01, 2002 5.841 5.934 5.841 5.934 5,361 +0.13(+2.23%)
Oct 31, 2002 5.964 5.964 5.731 5.804 45,976 -0.04(-0.74%)
Oct 30, 2002 5.749 5.848 5.749 5.848 79,931 +0.33(+6.03%)
Oct 29, 2002 5.515 5.626 5.515 5.515 4,711 -0.18(-3.14%)
Oct 28, 2002 5.804 5.872 5.694 5.694 85,779 -0.03(-0.54%)
Oct 25, 2002 5.417 5.724 5.417 5.724 83,667 +0.37(+6.90%)
Oct 24, 2002 5.386 5.386 5.355 5.355 85,779 -0.22(-3.87%)
Oct 23, 2002 5.386 5.571 5.386 5.571 99,101 +0.15(+2.72%)
Oct 22, 2002 5.595 5.626 5.423 5.423 91,628 -0.30(-5.17%)
Oct 21, 2002 5.724 5.724 5.718 5.718 649 +0.21(+3.80%)
Oct 18, 2002 5.441 5.509 5.417 5.509 34,116 +0.00(+0.00%)
Oct 17, 2002 5.423 5.509 5.423 5.509 82,205 +0.22(+4.07%)
Oct 16, 2002 5.472 5.472 5.294 5.294 44,352 -0.23(-4.23%)
Oct 15, 2002 5.534 5.540 5.527 5.527 162,461 +0.33(+6.40%)
Oct 14, 2002 5.140 5.195 5.140 5.195 7,960 -0.06(-1.17%)
Oct 11, 2002 5.103 5.257 5.103 5.257 9,422 +0.36(+7.42%)
Oct 10, 2002 4.567 4.918 4.567 4.893 64,984 +0.31(+6.71%)
Oct 09, 2002 4.586 4.592 4.586 4.586 3,086 -0.09(-1.97%)
Oct 08, 2002 4.592 4.684 4.586 4.678 19,170 +0.00(+0.00%)
Oct 07, 2002 4.826 4.826 4.678 4.678 341,169 -0.19(-3.92%)
Oct 04, 2002 5.041 5.041 4.869 4.869 2,761 -0.30(-5.72%)
Oct 03, 2002 5.053 5.164 5.053 5.164 6,985 -0.03(-0.59%)
Oct 02, 2002 5.226 5.257 5.195 5.195 6,985 +0.11(+2.18%)
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.