Sweden Ishares MSCI ETF (NY: EWD )

48.75 USD +0.70 (+1.46%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 12.47 12.48 12.19 12.19 14,100 -0.28(-2.25%)
Jul 30, 2003 12.31 12.47 12.31 12.47 13,700 -0.09(-0.72%)
Jul 29, 2003 12.51 12.62 12.41 12.56 35,400 -0.13(-1.02%)
Jul 28, 2003 12.74 12.74 12.51 12.69 10,300 +0.06(+0.48%)
Jul 25, 2003 12.36 12.63 12.36 12.63 3,700 +0.43(+3.52%)
Jul 24, 2003 12.30 12.43 12.20 12.20 7,700 +0.01(+0.08%)
Jul 23, 2003 12.07 12.19 12.07 12.19 900 +0.20(+1.67%)
Jul 22, 2003 12.09 12.16 11.99 11.99 6,200 -0.10(-0.83%)
Jul 21, 2003 12.13 12.13 12.09 12.09 6,500 +0.14(+1.17%)
Jul 18, 2003 12.02 12.09 11.91 11.95 11,700 +0.23(+1.96%)
Jul 17, 2003 11.72 11.72 11.72 11.72 500 -0.25(-2.09%)
Jul 16, 2003 11.95 11.97 11.91 11.97 2,800 -0.05(-0.42%)
Jul 15, 2003 12.15 12.23 12.01 12.02 8,500 +0.16(+1.35%)
Jul 14, 2003 12.10 12.14 11.86 11.86 3,300 +0.02(+0.17%)
Jul 11, 2003 11.89 11.89 11.77 11.84 7,200 +0.03(+0.25%)
Jul 10, 2003 11.80 11.82 11.80 11.81 9,500 -0.29(-2.40%)
Jul 09, 2003 12.02 12.10 11.97 12.10 2,300 +0.11(+0.92%)
Jul 08, 2003 11.91 12.03 11.88 11.99 3,800 +0.13(+1.10%)
Jul 07, 2003 11.86 12.01 11.85 11.86 11,100 +0.12(+1.02%)
Jul 03, 2003 11.61 11.75 11.61 11.74 22,300 -0.02(-0.17%)
Jul 02, 2003 11.75 11.76 11.75 11.76 4,400 +0.07(+0.60%)
Jul 01, 2003 11.69 11.69 11.45 11.69 9,400 +0.07(+0.60%)
Jun 30, 2003 11.71 11.71 11.61 11.62 1,400 +0.11(+0.96%)
Jun 27, 2003 11.74 11.74 11.51 11.51 200 +0.09(+0.79%)
Jun 26, 2003 11.32 11.42 11.32 11.42 8,300 +0.17(+1.51%)
Jun 25, 2003 11.52 11.52 11.25 11.25 29,300 -0.30(-2.60%)
Jun 24, 2003 11.51 11.64 11.51 11.55 1,900 -0.11(-0.94%)
Jun 23, 2003 11.75 11.75 11.66 11.66 4,500 -0.20(-1.69%)
Jun 20, 2003 11.81 12.14 11.81 11.86 14,200 -0.26(-2.15%)
Jun 19, 2003 12.06 12.20 12.01 12.12 5,800 -0.03(-0.25%)
Jun 18, 2003 12.28 12.28 12.15 12.15 3,800 -0.07(-0.57%)
Jun 17, 2003 12.25 12.25 12.22 12.22 4,500 -0.03(-0.24%)
Jun 16, 2003 12.03 12.25 12.02 12.25 1,700 +0.16(+1.32%)
Jun 13, 2003 11.98 12.09 11.91 12.09 5,100 -0.03(-0.25%)
Jun 12, 2003 12.11 12.20 12.07 12.12 2,000 +0.04(+0.33%)
Jun 11, 2003 11.92 12.08 11.92 12.08 12,900 +0.26(+2.20%)
Jun 10, 2003 11.95 11.95 11.80 11.82 6,500 -0.08(-0.67%)
Jun 09, 2003 11.76 11.92 11.75 11.90 5,500 +0.25(+2.15%)
Jun 06, 2003 11.83 11.83 11.65 11.65 17,000 -0.07(-0.60%)
Jun 05, 2003 11.72 11.72 11.72 11.72 1,800 +0.07(+0.60%)
Jun 04, 2003 11.62 11.65 11.42 11.65 3,200 +0.14(+1.22%)
Jun 03, 2003 11.59 11.64 11.51 11.51 1,400 -0.28(-2.37%)
Jun 02, 2003 11.80 11.84 11.62 11.79 3,100 +0.06(+0.51%)
May 30, 2003 11.69 11.73 11.69 11.73 8,900 +0.08(+0.69%)
May 29, 2003 11.64 11.65 11.60 11.65 2,200 +0.05(+0.43%)
May 28, 2003 11.40 11.60 11.40 11.60 10,800 +0.38(+3.39%)
May 27, 2003 11.20 11.41 11.12 11.22 5,900 +0.02(+0.18%)
May 23, 2003 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
May 22, 2003 11.09 11.20 11.09 11.20 2,100 +0.11(+0.99%)
May 21, 2003 11.09 11.09 11.09 11.09 500 -0.09(-0.81%)
May 20, 2003 11.02 11.18 11.02 11.18 1,000 +0.16(+1.45%)
May 19, 2003 11.00 11.02 11.00 11.02 16,100 -0.41(-3.59%)
May 16, 2003 11.43 11.43 11.43 11.43 100 +0.14(+1.24%)
May 15, 2003 11.45 11.45 11.29 11.29 3,700 +0.02(+0.18%)
May 14, 2003 11.40 11.40 11.25 11.27 8,600 -0.28(-2.42%)
May 13, 2003 11.30 11.55 11.30 11.55 10,500 +0.11(+0.96%)
May 12, 2003 11.30 11.45 11.26 11.44 6,000 +0.14(+1.24%)
May 09, 2003 11.10 11.30 11.10 11.30 1,800 +0.21(+1.89%)
May 08, 2003 11.09 11.09 11.09 11.09 100 -0.20(-1.77%)
May 07, 2003 11.35 11.35 11.11 11.29 10,800 -0.22(-1.91%)
May 06, 2003 11.48 11.65 11.47 11.51 11,800 -0.01(-0.09%)
May 05, 2003 11.35 11.53 11.35 11.52 17,700 +0.40(+3.60%)
May 02, 2003 11.17 11.17 11.02 11.12 3,700 +0.05(+0.45%)
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.