Sweden Ishares MSCI ETF (NY: EWD )

48.05 USD +0.28 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 14.30 14.30 14.29 14.29 11,800 -0.08(-0.56%)
Oct 30, 2003 14.36 14.37 14.36 14.37 12,500 -0.02(-0.14%)
Oct 29, 2003 14.39 14.40 14.39 14.39 24,200 +0.07(+0.49%)
Oct 28, 2003 14.32 14.32 14.32 14.32 4,600 +0.13(+0.92%)
Oct 27, 2003 14.05 14.19 14.02 14.19 9,500 +0.20(+1.43%)
Oct 24, 2003 13.87 13.99 13.87 13.99 400 +0.17(+1.23%)
Oct 23, 2003 13.80 13.84 13.80 13.82 8,400 +0.02(+0.14%)
Oct 22, 2003 13.86 13.86 13.77 13.80 2,400 -0.34(-2.40%)
Oct 21, 2003 14.14 14.14 14.14 14.14 3,100 +0.00(+0.00%)
Oct 20, 2003 14.15 14.15 14.07 14.14 11,400 -0.17(-1.19%)
Oct 17, 2003 14.31 14.31 14.31 14.31 0 +0.00(+0.00%)
Oct 16, 2003 14.25 14.31 14.25 14.31 2,100 +0.00(+0.00%)
Oct 15, 2003 14.29 14.32 14.26 14.31 72,000 -0.06(-0.42%)
Oct 14, 2003 14.02 14.37 14.00 14.37 6,700 +0.39(+2.79%)
Oct 13, 2003 14.10 14.10 14.10 13.98 1,600 -0.03(-0.21%)
Oct 10, 2003 14.09 14.15 14.01 14.01 25,300 +0.05(+0.36%)
Oct 09, 2003 14.12 14.12 13.96 13.96 13,900 -0.12(-0.85%)
Oct 08, 2003 13.90 14.10 13.90 14.08 7,900 +0.22(+1.59%)
Oct 07, 2003 13.82 13.86 13.79 13.86 3,700 +0.09(+0.65%)
Oct 06, 2003 13.73 13.77 13.64 13.77 10,900 +0.33(+2.46%)
Oct 03, 2003 13.43 13.44 13.43 13.44 4,500 +0.31(+2.36%)
Oct 02, 2003 13.12 13.13 13.12 13.13 72,700 +0.27(+2.10%)
Oct 01, 2003 12.86 12.86 12.86 12.86 0 +0.00(+0.00%)
Sep 30, 2003 13.34 13.34 12.86 12.86 5,100 -0.56(-4.17%)
Sep 29, 2003 13.17 13.42 13.17 13.42 26,900 +0.31(+2.36%)
Sep 26, 2003 13.11 13.11 13.11 13.11 3,600 +0.00(+0.00%)
Sep 25, 2003 13.11 13.11 13.11 13.11 8,400 -0.18(-1.35%)
Sep 24, 2003 13.63 13.63 13.46 13.29 2,900 -0.07(-0.52%)
Sep 23, 2003 13.36 13.36 13.36 13.36 8,100 -0.08(-0.60%)
Sep 22, 2003 13.43 13.44 13.43 13.44 2,500 -0.14(-1.03%)
Sep 19, 2003 13.51 13.63 13.51 13.58 1,300 +0.05(+0.37%)
Sep 18, 2003 13.69 13.69 13.53 13.53 4,400 +0.23(+1.73%)
Sep 17, 2003 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Sep 16, 2003 13.37 13.37 13.37 13.30 1,600 -0.19(-1.41%)
Sep 15, 2003 13.49 13.50 13.31 13.49 1,700 +0.05(+0.37%)
Sep 12, 2003 13.44 13.44 13.31 13.44 6,600 +0.28(+2.13%)
Sep 11, 2003 13.34 13.34 13.16 13.16 2,500 -0.01(-0.08%)
Sep 10, 2003 13.05 13.24 13.01 13.17 78,400 -0.30(-2.23%)
Sep 09, 2003 13.54 13.55 13.37 13.47 10,900 -0.12(-0.88%)
Sep 08, 2003 13.50 13.60 13.26 13.59 35,000 +0.22(+1.65%)
Sep 05, 2003 13.17 13.37 13.17 13.37 110,200 +0.20(+1.52%)
Sep 04, 2003 12.91 13.17 12.91 13.17 160,500 +0.09(+0.69%)
Sep 03, 2003 13.23 13.23 12.95 13.08 155,600 +0.27(+2.11%)
Sep 02, 2003 12.76 12.92 12.71 12.81 17,600 +0.31(+2.48%)
Aug 29, 2003 12.62 12.62 12.50 12.50 7,300 -0.12(-0.95%)
Aug 28, 2003 12.59 12.63 12.39 12.62 4,100 +0.14(+1.12%)
Aug 27, 2003 12.45 12.53 12.29 12.48 238,600 +0.03(+0.24%)
Aug 26, 2003 12.24 12.45 12.20 12.45 44,100 +0.04(+0.32%)
Aug 25, 2003 12.52 12.60 12.40 12.41 5,200 -0.23(-1.82%)
Aug 22, 2003 12.94 12.94 12.64 12.64 164,600 -0.14(-1.10%)
Aug 21, 2003 12.86 13.03 12.77 12.78 5,800 -0.08(-0.62%)
Aug 20, 2003 12.84 12.98 12.75 12.86 143,500 +0.01(+0.08%)
Aug 19, 2003 12.56 12.85 12.56 12.85 59,700 +0.26(+2.07%)
Aug 18, 2003 12.44 12.59 12.41 12.59 96,000 -0.06(-0.47%)
Aug 15, 2003 12.65 12.65 12.65 12.65 400 -0.03(-0.24%)
Aug 14, 2003 12.51 12.70 12.46 12.68 2,800 +0.07(+0.56%)
Aug 13, 2003 12.62 12.62 12.61 12.61 800 +0.29(+2.35%)
Aug 12, 2003 12.28 12.49 12.28 12.32 1,300 +0.04(+0.33%)
Aug 11, 2003 12.34 12.34 12.10 12.28 6,200 -0.07(-0.57%)
Aug 08, 2003 12.37 12.38 12.35 12.35 2,700 +0.17(+1.40%)
Aug 07, 2003 12.16 12.29 12.16 12.18 34,100 -0.22(-1.77%)
Aug 06, 2003 12.54 12.54 12.40 12.40 1,300 -0.10(-0.80%)
Aug 05, 2003 12.46 12.65 12.46 12.50 14,300 -0.01(-0.08%)
Aug 04, 2003 12.42 12.51 12.35 12.51 168,200 +0.23(+1.87%)
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.