Sweden Ishares MSCI ETF (NY: EWD )

48.75 USD +0.70 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2002 12.18 12.18 12.01 12.10 5,600 +0.02(+0.17%)
Apr 30, 2002 12.08 12.08 11.90 12.08 22,200 +0.03(+0.25%)
Apr 29, 2002 11.93 12.05 11.83 12.05 56,700 +0.04(+0.33%)
Apr 26, 2002 11.65 12.09 11.65 12.01 18,700 +0.23(+1.95%)
Apr 25, 2002 11.63 11.78 11.59 11.78 15,300 +0.17(+1.46%)
Apr 24, 2002 11.75 11.75 11.61 11.61 43,300 -0.31(-2.60%)
Apr 23, 2002 12.04 12.09 11.92 11.92 2,900 -0.14(-1.16%)
Apr 22, 2002 11.92 12.19 11.92 12.06 20,300 -1.08(-8.22%)
Apr 19, 2002 12.91 13.14 12.91 13.14 13,700 -0.05(-0.38%)
Apr 18, 2002 13.04 13.19 13.04 13.19 17,500 -0.07(-0.53%)
Apr 17, 2002 13.55 13.55 13.26 13.26 13,500 -0.13(-0.97%)
Apr 16, 2002 13.10 13.39 13.10 13.39 16,800 +0.57(+4.45%)
Apr 15, 2002 12.81 12.85 12.81 12.82 17,100 -0.06(-0.47%)
Apr 12, 2002 12.87 12.88 12.71 12.88 10,400 +0.37(+2.96%)
Apr 11, 2002 12.98 12.98 12.51 12.51 10,400 -0.48(-3.70%)
Apr 10, 2002 12.81 12.99 12.81 12.99 16,800 +0.10(+0.78%)
Apr 09, 2002 13.00 13.00 12.71 12.89 12,000 -0.10(-0.77%)
Apr 08, 2002 12.94 12.99 12.85 12.99 11,000 -0.40(-2.99%)
Apr 05, 2002 13.39 13.40 13.21 13.39 1,700 +0.37(+2.84%)
Apr 04, 2002 13.16 13.19 13.02 13.02 8,400 -0.15(-1.14%)
Apr 03, 2002 13.30 13.30 13.17 13.17 8,000 -0.09(-0.68%)
Apr 02, 2002 13.46 13.46 13.26 13.26 21,600 -0.33(-2.43%)
Apr 01, 2002 13.31 13.59 13.31 13.59 9,500 +0.32(+2.41%)
Mar 29, 2002 13.27 13.27 13.27 13.27 100 +0.00(+0.00%)
Mar 28, 2002 13.27 13.27 13.27 13.27 100 +0.16(+1.22%)
Mar 27, 2002 13.27 13.27 13.11 13.11 6,600 -0.38(-2.82%)
Mar 26, 2002 13.21 13.49 13.21 13.49 14,200 +0.13(+0.97%)
Mar 25, 2002 13.75 13.75 13.36 13.36 7,300 -0.38(-2.77%)
Mar 22, 2002 13.68 13.74 13.61 13.74 7,500 +0.19(+1.40%)
Mar 21, 2002 13.50 13.55 13.50 13.55 2,800 +0.14(+1.04%)
Mar 20, 2002 13.41 13.41 13.41 13.41 0 +0.00(+0.00%)
Mar 19, 2002 13.55 13.55 13.41 13.41 4,500 -0.23(-1.69%)
Mar 18, 2002 13.74 13.74 13.56 13.64 3,000 +0.15(+1.11%)
Mar 15, 2002 13.36 13.49 13.36 13.49 3,600 -0.02(-0.15%)
Mar 14, 2002 13.51 13.51 13.51 13.51 0 +0.00(+0.00%)
Mar 13, 2002 13.50 13.51 13.46 13.51 4,800 -0.17(-1.24%)
Mar 12, 2002 13.46 13.68 13.46 13.68 1,300 -0.39(-2.77%)
Mar 11, 2002 14.00 14.11 14.00 14.07 73,500 +0.03(+0.21%)
Mar 08, 2002 13.86 14.04 13.86 14.04 1,600 +0.19(+1.37%)
Mar 07, 2002 14.00 14.04 13.81 13.85 28,900 +0.22(+1.61%)
Mar 06, 2002 13.63 13.63 13.63 13.63 0 +0.00(+0.00%)
Mar 05, 2002 13.61 13.79 13.60 13.63 24,600 -0.16(-1.16%)
Mar 04, 2002 13.40 13.79 13.40 13.79 1,200 +0.69(+5.27%)
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.