Sweden Ishares MSCI ETF (NY: EWD )

40.15 -0.81 (-1.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 8.168 8.168 8.168 8.168 162 +0.00(+0.00%)
Mar 28, 2002 8.168 8.168 8.168 8.168 162 +0.10(+1.22%)
Mar 27, 2002 8.168 8.168 8.070 8.070 10,722 -0.23(-2.82%)
Mar 26, 2002 8.131 8.303 8.131 8.303 23,069 +0.08(+0.97%)
Mar 25, 2002 8.464 8.464 8.223 8.223 11,859 -0.23(-2.77%)
Mar 22, 2002 8.420 8.457 8.377 8.457 12,184 +0.12(+1.40%)
Mar 21, 2002 8.310 8.340 8.310 8.340 4,548 +0.09(+1.04%)
Mar 20, 2002 8.254 8.254 8.254 8.254 0 +0.00(+0.00%)
Mar 19, 2002 8.340 8.340 8.254 8.254 7,310 -0.14(-1.69%)
Mar 18, 2002 8.457 8.457 8.347 8.396 4,873 +0.09(+1.11%)
Mar 15, 2002 8.223 8.303 8.223 8.303 5,848 -0.01(-0.15%)
Mar 14, 2002 8.316 8.316 8.316 8.316 0 +0.00(+0.00%)
Mar 13, 2002 8.310 8.316 8.285 8.316 7,798 -0.10(-1.24%)
Mar 12, 2002 8.285 8.420 8.285 8.420 2,112 -0.24(-2.77%)
Mar 11, 2002 8.617 8.685 8.617 8.661 119,409 +0.02(+0.21%)
Mar 08, 2002 8.531 8.642 8.531 8.642 2,599 +0.12(+1.37%)
Mar 07, 2002 8.617 8.642 8.500 8.525 46,951 +0.14(+1.61%)
Mar 06, 2002 8.390 8.390 8.390 8.390 0 +0.00(+0.00%)
Mar 05, 2002 8.377 8.488 8.371 8.390 39,965 -0.10(-1.16%)
Mar 04, 2002 8.248 8.488 8.248 8.488 1,949 +0.42(+5.27%)
Mar 01, 2002 7.891 8.094 7.891 8.063 7,798 +0.16(+2.02%)
Feb 28, 2002 7.910 8.020 7.903 7.903 11,047 -0.04(-0.47%)
Feb 27, 2002 7.965 8.027 7.854 7.940 8,448 +0.22(+2.79%)
Feb 26, 2002 7.817 7.817 7.669 7.725 9,097 -0.09(-1.18%)
Feb 25, 2002 7.725 7.817 7.725 7.817 4,873 +0.17(+2.25%)
Feb 22, 2002 7.645 7.645 7.645 7.645 6,498 +0.00(+0.00%)
Feb 21, 2002 7.651 7.651 7.645 7.645 22,094 +0.07(+0.98%)
Feb 20, 2002 7.516 7.626 7.454 7.571 9,260 +0.01(+0.16%)
Feb 19, 2002 7.559 7.614 7.559 7.559 4,191,515 -0.18(-2.31%)
Feb 18, 2002 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Feb 15, 2002 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Feb 14, 2002 7.731 7.842 7.725 7.737 6,173 -0.07(-0.95%)
Feb 13, 2002 7.811 7.811 7.811 7.811 974 +0.04(+0.55%)
Feb 12, 2002 7.879 7.879 7.762 7.768 3,411 -0.14(-1.71%)
Feb 11, 2002 7.879 7.903 7.879 7.903 3,411 +0.26(+3.46%)
Feb 08, 2002 7.663 7.663 7.639 7.639 2,436 +0.02(+0.32%)
Feb 07, 2002 7.614 7.614 7.614 7.614 974 -0.02(-0.24%)
Feb 06, 2002 7.719 7.719 7.633 7.633 487 -0.01(-0.08%)
Feb 05, 2002 7.639 7.639 7.639 7.639 2,112 +0.00(+0.00%)
Feb 04, 2002 7.682 7.682 7.639 7.639 3,411 -0.14(-1.82%)
Feb 01, 2002 7.768 7.780 7.663 7.780 7,473 +0.00(+0.00%)
Jan 31, 2002 7.780 7.780 7.780 7.780 974 +0.30(+3.95%)
Jan 30, 2002 7.522 7.565 7.473 7.485 8,285 -0.14(-1.86%)
Jan 29, 2002 7.725 7.725 7.546 7.626 7,148 -0.10(-1.27%)
Jan 28, 2002 7.786 7.786 7.694 7.725 16,408 -0.09(-1.18%)
Jan 25, 2002 7.780 7.817 7.780 7.817 1,137 -0.27(-3.35%)
Jan 24, 2002 8.088 8.088 8.088 8.088 1,299 +0.15(+1.94%)
Jan 23, 2002 7.897 7.934 7.897 7.934 7,473 +0.04(+0.55%)
Jan 22, 2002 7.971 7.971 7.879 7.891 1,462 -0.09(-1.08%)
Jan 21, 2002 7.996 7.996 7.922 7.977 4,224 +0.00(+0.00%)
Jan 18, 2002 7.996 7.996 7.922 7.977 4,224 -0.08(-0.99%)
Jan 17, 2002 8.057 8.057 7.946 8.057 3,249 +0.17(+2.11%)
Jan 16, 2002 8.033 8.033 7.879 7.891 13,809 -0.21(-2.58%)
Jan 15, 2002 8.100 8.100 8.100 8.100 2,274 -0.13(-1.57%)
Jan 14, 2002 8.223 8.328 8.223 8.230 1,462 -0.40(-4.64%)
Jan 11, 2002 8.630 8.630 8.630 8.630 812 +0.00(+0.00%)
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.