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 (%)
May 30, 2003 6.873 6.897 6.873 6.897 15,136 +0.05(+0.69%)
May 29, 2003 6.844 6.850 6.820 6.850 3,741 +0.03(+0.43%)
May 28, 2003 6.703 6.820 6.703 6.820 18,368 +0.22(+3.39%)
May 27, 2003 6.585 6.709 6.538 6.597 10,034 +0.01(+0.18%)
May 23, 2003 6.585 6.585 6.585 6.585 0 +0.00(+0.00%)
May 22, 2003 6.521 6.585 6.521 6.585 3,571 +0.06(+0.99%)
May 21, 2003 6.521 6.521 6.521 6.521 850 -0.05(-0.81%)
May 20, 2003 6.479 6.574 6.479 6.574 1,700 +0.09(+1.45%)
May 19, 2003 6.468 6.479 6.468 6.479 27,382 -0.24(-3.59%)
May 16, 2003 6.720 6.720 6.720 6.720 170 +0.08(+1.24%)
May 15, 2003 6.732 6.732 6.638 6.638 6,292 +0.01(+0.18%)
May 14, 2003 6.703 6.703 6.615 6.626 14,626 -0.16(-2.42%)
May 13, 2003 6.644 6.791 6.644 6.791 17,858 +0.06(+0.96%)
May 12, 2003 6.644 6.732 6.621 6.726 10,204 +0.08(+1.24%)
May 09, 2003 6.526 6.644 6.526 6.644 3,061 +0.12(+1.89%)
May 08, 2003 6.521 6.521 6.521 6.521 170 -0.12(-1.77%)
May 07, 2003 6.673 6.673 6.532 6.638 18,368 -0.13(-1.91%)
May 06, 2003 6.750 6.850 6.744 6.768 20,069 -0.01(-0.09%)
May 05, 2003 6.673 6.779 6.673 6.773 30,103 +0.24(+3.60%)
May 02, 2003 6.568 6.568 6.479 6.538 6,292 +0.03(+0.45%)
May 01, 2003 6.503 6.579 6.503 6.509 10,544 -0.03(-0.45%)
Apr 30, 2003 6.521 6.538 6.521 6.538 5,952 +0.07(+1.09%)
Apr 29, 2003 6.379 6.485 6.379 6.468 6,973 +0.19(+3.00%)
Apr 28, 2003 6.097 6.280 6.097 6.280 1,020 +0.20(+3.29%)
Apr 25, 2003 6.162 6.162 6.080 6.080 680 -0.14(-2.27%)
Apr 24, 2003 6.115 6.221 6.115 6.221 1,700 +0.17(+2.82%)
Apr 23, 2003 6.050 6.050 6.050 6.050 510 -0.03(-0.48%)
Apr 22, 2003 6.003 6.080 5.997 6.080 680 +0.15(+2.58%)
Apr 21, 2003 6.027 6.027 5.921 5.927 1,530 -0.09(-1.47%)
Apr 17, 2003 6.009 6.015 6.009 6.015 850 +0.09(+1.49%)
Apr 16, 2003 5.891 5.927 5.891 5.927 2,040 +0.05(+0.80%)
Apr 15, 2003 5.880 5.880 5.880 5.880 850 +0.05(+0.91%)
Apr 14, 2003 5.827 5.827 5.827 5.827 170 +0.06(+1.12%)
Apr 11, 2003 5.721 5.762 5.721 5.762 9,694 -0.05(-0.91%)
Apr 10, 2003 5.815 5.815 5.815 5.815 170 +0.05(+0.92%)
Apr 09, 2003 5.762 5.780 5.733 5.762 1,728,831 +0.03(+0.51%)
Apr 08, 2003 5.768 5.809 5.727 5.733 9,014 -0.15(-2.50%)
Apr 07, 2003 5.803 5.880 5.803 5.880 6,973 +0.16(+2.77%)
Apr 04, 2003 5.721 5.721 5.721 5.721 16,327 +0.06(+1.04%)
Apr 03, 2003 5.662 5.662 5.662 5.662 510 +0.02(+0.31%)
Apr 02, 2003 5.539 5.645 5.539 5.645 8,333 +0.13(+2.35%)
Apr 01, 2003 5.509 5.515 5.509 5.515 680 +0.09(+1.74%)
Mar 31, 2003 5.386 5.421 5.351 5.421 1,360 -0.16(-2.95%)
Mar 28, 2003 5.550 5.586 5.486 5.586 3,061 +0.12(+2.15%)
Mar 27, 2003 5.468 5.468 5.468 5.468 17,007 -0.15(-2.72%)
Mar 26, 2003 5.656 5.656 5.621 5.621 1,020 -0.04(-0.62%)
Mar 25, 2003 5.662 5.662 5.656 5.656 3,571 +0.06(+1.16%)
Mar 24, 2003 5.692 5.692 5.592 5.592 4,251 -0.19(-3.26%)
Mar 21, 2003 5.880 5.880 5.762 5.780 16,497 -0.03(-0.51%)
Mar 20, 2003 5.768 5.809 5.768 5.809 22,790 +0.09(+1.65%)
Mar 19, 2003 5.727 5.727 5.715 5.715 3,911 +0.03(+0.52%)
Mar 18, 2003 5.592 5.686 5.592 5.686 510 -0.06(-1.02%)
Mar 17, 2003 5.521 5.774 5.468 5.744 31,634 +0.37(+6.89%)
Mar 14, 2003 5.374 5.374 5.374 5.374 340 +0.03(+0.55%)
Mar 13, 2003 5.345 5.345 5.345 5.345 850 +0.13(+2.48%)
Mar 12, 2003 5.233 5.233 5.121 5.215 36,226 -0.10(-1.88%)
Mar 11, 2003 5.239 5.315 5.239 5.315 1,870 +0.02(+0.44%)
Mar 10, 2003 5.292 5.292 5.292 5.292 680 -0.07(-1.32%)
Mar 07, 2003 5.362 5.362 5.362 5.362 1,020 -0.16(-2.88%)
Mar 06, 2003 5.521 5.521 5.521 5.521 170 +0.02(+0.43%)
Mar 05, 2003 5.480 5.498 5.474 5.498 1,190 +0.01(+0.21%)
Mar 04, 2003 5.480 5.486 5.480 5.486 2,210 -0.05(-0.96%)
Mar 03, 2003 5.539 5.539 5.539 5.539 850 -0.02(-0.32%)
Feb 28, 2003 5.586 5.586 5.550 5.556 24,661 +0.01(+0.11%)
Feb 27, 2003 5.574 5.574 5.545 5.550 8,333 +0.14(+2.50%)
Feb 26, 2003 5.445 5.445 5.415 5.415 340 -0.16(-2.95%)
Feb 25, 2003 5.474 5.580 5.445 5.580 7,653 +0.02(+0.32%)
Feb 24, 2003 5.562 5.568 5.562 5.562 1,360 -0.16(-2.87%)
Feb 21, 2003 5.627 5.727 5.621 5.727 5,952 -0.05(-0.92%)
Feb 20, 2003 5.792 5.792 5.780 5.780 4,081 -0.06(-1.11%)
Feb 19, 2003 5.903 5.903 5.739 5.844 6,462 +0.04(+0.71%)
Feb 18, 2003 5.903 5.903 5.803 5.803 4,932 +0.16(+2.81%)
Feb 14, 2003 5.586 5.645 5.586 5.645 2,515,777 +0.05(+0.84%)
Feb 13, 2003 5.597 5.597 5.597 5.597 170 +0.12(+2.15%)
Feb 12, 2003 5.456 5.486 5.456 5.480 1,190 +0.04(+0.65%)
Feb 11, 2003 5.445 5.445 5.445 5.445 2,551 +0.12(+2.21%)
Feb 10, 2003 5.386 5.386 5.262 5.327 11,905 -0.14(-2.58%)
Feb 07, 2003 5.645 5.645 5.468 5.468 17,858 -0.04(-0.64%)
Feb 06, 2003 5.668 5.668 5.503 5.503 510 +0.06(+1.08%)
Feb 05, 2003 5.445 5.445 5.445 5.445 0 +0.00(+0.00%)
Feb 04, 2003 5.550 5.550 5.439 5.445 8,333 -0.12(-2.11%)
Feb 03, 2003 5.639 5.668 5.562 5.562 15,476 -0.01(-0.21%)
Jan 31, 2003 5.574 5.574 5.574 5.574 680 -0.05(-0.84%)
Jan 30, 2003 5.627 5.627 5.621 5.621 4,081 +0.04(+0.63%)
Jan 29, 2003 5.586 5.586 5.586 5.586 3,401 -0.13(-2.26%)
Jan 28, 2003 5.586 5.715 5.586 5.715 4,932 +0.09(+1.67%)
Jan 27, 2003 5.650 5.744 5.621 5.621 3,741 -0.28(-4.69%)
Jan 24, 2003 5.827 5.897 5.815 5.897 1,530 +0.10(+1.72%)
Jan 23, 2003 5.850 5.850 5.797 5.797 3,571 -0.06(-1.10%)
Jan 22, 2003 5.933 5.933 5.821 5.862 6,122 -0.02(-0.30%)
Jan 21, 2003 5.938 6.015 5.880 5.880 9,184 -0.01(-0.10%)
Jan 17, 2003 5.886 5.886 5.886 5.886 340 -0.18(-2.91%)
Jan 16, 2003 6.033 6.062 6.027 6.062 7,993 +0.01(+0.10%)
Jan 15, 2003 6.062 6.062 6.044 6.056 8,163 -0.09(-1.53%)
Jan 14, 2003 6.115 6.162 6.091 6.150 7,483 +0.05(+0.77%)
Jan 13, 2003 6.027 6.109 6.027 6.103 4,251 +0.02(+0.39%)
Jan 10, 2003 5.974 6.080 5.974 6.080 510 +0.14(+2.38%)
Jan 09, 2003 5.850 5.991 5.850 5.938 4,251 +0.08(+1.41%)
Jan 08, 2003 5.897 5.903 5.856 5.856 2,040 -0.15(-2.54%)
Jan 07, 2003 6.003 6.074 6.003 6.009 8,503 -0.02(-0.39%)
Jan 06, 2003 6.103 6.103 6.003 6.033 6,973 -0.02(-0.29%)
Jan 03, 2003 6.050 6.050 6.050 6.050 340 +0.15(+2.49%)
Jan 02, 2003 5.739 5.903 5.739 5.903 12,925 +0.29(+5.13%)
Dec 31, 2002 5.621 5.621 5.615 5.615 8,843 +0.00(+0.00%)
Dec 30, 2002 5.621 5.697 5.562 5.615 11,054 -0.21(-3.54%)
Dec 27, 2002 5.821 5.821 5.821 5.821 0 +0.00(+0.00%)
Dec 26, 2002 5.786 5.821 5.703 5.821 4,081 +0.18(+3.12%)
Dec 24, 2002 5.727 5.727 5.645 5.645 5,442 -0.10(-1.74%)
Dec 23, 2002 5.703 5.744 5.674 5.744 14,796 -0.11(-1.91%)
Dec 20, 2002 5.750 5.856 5.750 5.856 5,952 +0.12(+2.15%)
Dec 19, 2002 5.762 5.815 5.703 5.733 15,136 +0.02(+0.41%)
Dec 18, 2002 5.786 5.786 5.709 5.709 9,354 -0.18(-3.00%)
Dec 17, 2002 5.944 6.044 5.886 5.886 10,714 -0.19(-3.19%)
Dec 16, 2002 6.080 6.080 5.974 6.080 11,565 +0.02(+0.39%)
Dec 13, 2002 5.968 6.080 5.968 6.056 4,592 +0.06(+0.98%)
Dec 12, 2002 6.003 6.003 5.997 5.997 5,612 -0.08(-1.26%)
Dec 11, 2002 6.109 6.138 6.074 6.074 4,592 -0.01(-0.19%)
Dec 10, 2002 6.033 6.162 6.033 6.085 5,782 -0.11(-1.80%)
Dec 09, 2002 6.144 6.197 6.056 6.197 3,231 -0.06(-0.94%)
Dec 06, 2002 6.144 6.256 6.144 6.256 10,884 +0.04(+0.57%)
Dec 05, 2002 6.344 6.344 6.221 6.221 1,020 +0.10(+1.63%)
Dec 04, 2002 6.062 6.191 6.056 6.121 515,162 -0.09(-1.42%)
Dec 03, 2002 6.315 6.321 6.209 6.209 46,090 -0.15(-2.31%)
Dec 02, 2002 6.579 6.585 6.356 6.356 27,892 -0.22(-3.40%)
Nov 29, 2002 6.609 6.609 6.574 6.579 15,476 +0.08(+1.27%)
Nov 27, 2002 6.262 6.497 6.262 6.497 12,245 +0.35(+5.64%)
Nov 26, 2002 6.321 6.338 6.150 6.150 7,143 -0.29(-4.47%)
Nov 25, 2002 6.397 6.462 6.356 6.438 445,261 -0.08(-1.26%)
Nov 22, 2002 6.462 6.521 6.438 6.521 3,911 +0.16(+2.59%)
Nov 21, 2002 6.403 6.432 6.356 6.356 2,210 +0.22(+3.54%)
Nov 20, 2002 6.044 6.138 6.027 6.138 2,551 +0.02(+0.38%)
Nov 19, 2002 6.115 6.115 6.115 6.115 7,993 -0.14(-2.26%)
Nov 18, 2002 6.256 6.262 6.209 6.256 14,626 +0.16(+2.70%)
Nov 15, 2002 6.027 6.144 5.944 6.091 6,122 -0.11(-1.71%)
Nov 14, 2002 6.097 6.197 6.097 6.197 20,919 +0.31(+5.29%)
Nov 13, 2002 5.909 6.050 5.880 5.886 10,544 -0.03(-0.50%)
Nov 12, 2002 5.909 5.915 5.903 5.915 6,122 +0.24(+4.14%)
Nov 11, 2002 5.786 5.786 5.674 5.680 4,251 -0.14(-2.33%)
Nov 08, 2002 5.709 5.815 5.709 5.815 4,762 +0.11(+1.96%)
Nov 07, 2002 5.674 5.703 5.674 5.703 24,320 -0.20(-3.39%)
Nov 06, 2002 5.968 5.968 5.821 5.903 39,457 -0.06(-1.08%)
Nov 05, 2002 5.962 6.021 5.915 5.968 19,728 +0.14(+2.42%)
Nov 04, 2002 5.874 5.903 5.733 5.827 21,259 +0.16(+2.80%)
Nov 01, 2002 5.580 5.668 5.580 5.668 5,612 +0.12(+2.23%)
Oct 31, 2002 5.697 5.697 5.474 5.545 48,131 -0.04(-0.74%)
Oct 30, 2002 5.492 5.586 5.492 5.586 83,677 +0.32(+6.03%)
Oct 29, 2002 5.268 5.374 5.268 5.268 4,932 -0.17(-3.14%)
Oct 28, 2002 5.545 5.609 5.439 5.439 89,800 -0.03(-0.54%)
Oct 25, 2002 5.174 5.468 5.174 5.468 87,589 +0.35(+6.90%)
Oct 24, 2002 5.145 5.145 5.115 5.115 89,800 -0.21(-3.87%)
Oct 23, 2002 5.145 5.321 5.145 5.321 103,746 +0.14(+2.72%)
Oct 22, 2002 5.345 5.374 5.180 5.180 95,923 -0.28(-5.17%)
Oct 21, 2002 5.468 5.468 5.462 5.462 680 +0.20(+3.80%)
Oct 18, 2002 5.198 5.262 5.174 5.262 35,716 +0.00(+0.00%)
Oct 17, 2002 5.180 5.262 5.180 5.262 86,058 +0.21(+4.07%)
Oct 16, 2002 5.227 5.227 5.057 5.057 46,430 -0.22(-4.23%)
Oct 15, 2002 5.286 5.292 5.280 5.280 170,076 +0.32(+6.40%)
Oct 14, 2002 4.910 4.962 4.910 4.962 8,333 -0.06(-1.17%)
Oct 11, 2002 4.874 5.021 4.874 5.021 9,864 +0.35(+7.42%)
Oct 10, 2002 4.363 4.698 4.363 4.674 68,030 +0.29(+6.71%)
Oct 09, 2002 4.380 4.386 4.380 4.380 3,231 -0.09(-1.97%)
Oct 08, 2002 4.386 4.474 4.380 4.469 20,069 +0.00(+0.00%)
Oct 07, 2002 4.610 4.610 4.469 4.469 357,161 -0.18(-3.92%)
Oct 04, 2002 4.815 4.815 4.651 4.651 2,891 -0.28(-5.72%)
Oct 03, 2002 4.827 4.933 4.827 4.933 7,313 -0.03(-0.59%)
Oct 02, 2002 4.992 5.021 4.962 4.962 7,313 +0.11(+2.18%)
Oct 01, 2002 4.827 4.910 4.827 4.857 11,395 +0.02(+0.49%)
Sep 30, 2002 4.868 4.868 4.710 4.833 1,870 -0.12(-2.49%)
Sep 27, 2002 5.104 5.104 4.945 4.957 901,407 -0.24(-4.64%)
Sep 26, 2002 5.062 5.198 5.062 5.198 6,973 +0.09(+1.73%)
Sep 25, 2002 4.915 5.109 4.915 5.109 3,571 +0.20(+4.07%)
Sep 24, 2002 4.833 4.910 4.821 4.910 14,456 -0.14(-2.79%)
Sep 23, 2002 5.115 5.115 4.945 5.051 4,421 -0.24(-4.45%)
Sep 20, 2002 5.180 5.286 5.180 5.286 3,061 +0.14(+2.63%)
Sep 19, 2002 5.256 5.256 5.151 5.151 1,700 -0.05(-1.02%)
Sep 18, 2002 5.233 5.233 5.204 5.204 54,424 -0.23(-4.22%)
Sep 17, 2002 5.433 5.433 5.433 5.433 340 -0.07(-1.28%)
Sep 16, 2002 5.503 5.503 5.503 5.503 170 +0.03(+0.54%)
Sep 13, 2002 5.550 5.550 5.474 5.474 85,038 -0.10(-1.79%)
Sep 12, 2002 5.562 5.574 5.562 5.574 340 -0.15(-2.57%)
Sep 11, 2002 5.786 5.792 5.715 5.721 1,360 +0.08(+1.35%)
Sep 10, 2002 5.539 5.645 5.539 5.645 5,102 -0.02(-0.41%)
Sep 09, 2002 5.580 5.668 5.580 5.668 1,530 +0.09(+1.58%)
Sep 06, 2002 5.580 5.580 5.580 5.580 850 +0.00(+0.00%)
Sep 05, 2002 5.339 5.580 5.339 5.580 2,210 +0.03(+0.53%)
Sep 04, 2002 5.503 5.550 5.503 5.550 204,092 -0.04(-0.74%)
Sep 03, 2002 5.592 5.592 5.592 5.592 102,046 -0.25(-4.33%)
Aug 30, 2002 5.633 5.844 5.633 5.844 40,478 -0.03(-0.50%)
Aug 29, 2002 5.739 5.903 5.739 5.874 7,653 -0.04(-0.70%)
Aug 28, 2002 5.903 5.915 5.903 5.915 6,462 +0.12(+2.13%)
Aug 27, 2002 6.050 6.050 5.792 5.792 52,383 -0.29(-4.83%)
Aug 26, 2002 5.880 6.085 5.880 6.085 10,680,828 +0.29(+5.08%)
Aug 23, 2002 5.827 5.933 5.792 5.792 99,154 -0.39(-6.28%)
Aug 22, 2002 6.197 6.232 6.091 6.180 14,966 +0.05(+0.77%)
Aug 21, 2002 5.886 6.133 5.886 6.133 94,392 +0.46(+8.08%)
Aug 20, 2002 5.650 5.815 5.650 5.674 9,813,435 +0.09(+1.69%)
Aug 16, 2002 5.580 5.580 5.580 5.580 340 -0.06(-1.15%)
Aug 15, 2002 5.586 5.645 5.503 5.645 8,673 -0.19(-3.32%)
Aug 14, 2002 5.539 5.839 5.462 5.839 221,099 +0.25(+4.53%)
Aug 13, 2002 5.574 5.586 5.521 5.586 17,687 +0.24(+4.40%)
Aug 12, 2002 5.445 5.445 5.345 5.351 78,915 -0.10(-1.83%)
Aug 07, 2002 5.592 5.592 5.450 5.450 15,476 +0.01(+0.22%)
Aug 06, 2002 5.292 5.439 5.292 5.439 208,344 +0.15(+2.78%)
Aug 05, 2002 5.268 5.292 5.251 5.292 85,038 -0.21(-3.85%)
Aug 02, 2002 5.668 5.668 5.503 5.503 850 -0.29(-5.07%)
Aug 01, 2002 5.797 5.797 5.797 5.797 0 +0.00(+0.00%)
Jul 31, 2002 5.792 5.880 5.709 5.797 159,872 -0.11(-1.89%)
Jul 30, 2002 5.880 5.909 5.733 5.909 67,350 +0.04(+0.60%)
Jul 29, 2002 5.639 5.880 5.639 5.874 68,030 +0.44(+8.00%)
Jul 26, 2002 5.209 5.439 5.209 5.439 272,293 +0.05(+0.98%)
Jul 25, 2002 5.615 5.615 5.351 5.386 259,707 -0.35(-6.05%)
Jul 24, 2002 5.033 5.733 5.033 5.733 253,924 +0.38(+7.03%)
Jul 23, 2002 5.609 5.609 5.356 5.356 12,075 -0.46(-7.98%)
Jul 22, 2002 5.797 5.844 5.680 5.821 5,952 -0.21(-3.51%)
Jul 19, 2002 6.127 6.127 6.033 6.033 42,179 -0.43(-6.64%)
Jul 17, 2002 6.303 6.462 6.303 6.462 116,162 +0.25(+4.07%)
Jul 12, 2002 6.238 6.238 6.209 6.209 95,923 -0.23(-3.56%)
Jul 11, 2002 6.368 6.438 6.232 6.438 64,459 -0.03(-0.45%)
Jul 10, 2002 6.568 6.568 6.362 6.468 27,722 -0.21(-3.17%)
Jul 09, 2002 6.679 6.679 6.679 6.679 2,381 -0.08(-1.22%)
Jul 08, 2002 6.768 6.791 6.726 6.762 120,754 -0.09(-1.29%)
Jul 05, 2002 6.850 6.879 6.832 6.850 104,597 +0.24(+3.65%)
Jul 04, 2002 6.585 6.609 6.574 6.609 36,396 +0.00(+0.00%)
Jul 03, 2002 6.585 6.609 6.574 6.609 36,396 -0.09(-1.40%)
Jul 02, 2002 7.438 6.838 6.703 6.703 30,783 -0.29(-4.12%)
Jul 01, 2002 6.997 6.997 6.856 6.991 17,007 +0.09(+1.36%)
Jun 28, 2002 6.797 6.903 6.797 6.897 9,014 +0.10(+1.47%)
Jun 27, 2002 6.756 6.820 6.679 6.797 11,395 +0.30(+4.62%)
Jun 26, 2002 6.356 6.503 6.356 6.497 8,673 -0.04(-0.54%)
Jun 25, 2002 6.503 6.556 6.503 6.532 20,749 +0.15(+2.30%)
Jun 21, 2002 6.403 6.403 6.297 6.385 8,333 -0.02(-0.28%)
Jun 20, 2002 6.526 6.526 6.385 6.403 23,810 -0.15(-2.33%)
Jun 19, 2002 6.785 6.785 6.556 6.556 21,259 -0.18(-2.71%)
Jun 18, 2002 6.791 6.856 6.726 6.738 26,021 -0.11(-1.63%)
Jun 17, 2002 6.756 6.850 6.744 6.850 35,546 +0.26(+4.02%)
Jun 14, 2002 6.438 6.609 6.438 6.585 10,374 -0.18(-2.61%)
Jun 12, 2002 6.650 6.762 6.632 6.762 25,511 +0.06(+0.88%)
Jun 11, 2002 6.738 6.744 6.703 6.703 33,505 -0.14(-2.06%)
Jun 10, 2002 6.768 6.844 6.768 6.844 40,308 +0.13(+1.93%)
Jun 07, 2002 6.650 6.785 6.650 6.715 52,383 -0.28(-3.95%)
Jun 06, 2002 6.879 6.991 6.879 6.991 19,218 -0.08(-1.16%)
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.