Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 7.116 7.226 7.116 7.220 8,610 +0.10(+1.47%)
Jun 27, 2002 7.072 7.140 6.992 7.116 10,884 +0.31(+4.62%)
Jun 26, 2002 6.654 6.808 6.654 6.802 8,285 -0.04(-0.54%)
Jun 25, 2002 6.808 6.863 6.808 6.839 19,820 +0.15(+2.30%)
Jun 21, 2002 6.703 6.703 6.592 6.685 7,960 -0.02(-0.28%)
Jun 20, 2002 6.832 6.832 6.685 6.703 22,744 -0.16(-2.33%)
Jun 19, 2002 7.103 7.103 6.863 6.863 20,307 -0.19(-2.71%)
Jun 18, 2002 7.109 7.177 7.042 7.054 24,856 -0.12(-1.63%)
Jun 17, 2002 7.072 7.171 7.060 7.171 33,954 +0.28(+4.02%)
Jun 14, 2002 6.740 6.919 6.740 6.894 9,910 -0.18(-2.61%)
Jun 12, 2002 6.962 7.079 6.943 7.079 24,369 +0.06(+0.88%)
Jun 11, 2002 7.054 7.060 7.017 7.017 32,004 -0.15(-2.06%)
Jun 10, 2002 7.085 7.165 7.085 7.165 38,503 +0.14(+1.93%)
Jun 07, 2002 6.962 7.103 6.962 7.029 50,038 -0.29(-3.95%)
Jun 06, 2002 7.202 7.319 7.202 7.319 18,358 -0.09(-1.16%)
Jun 05, 2002 7.356 7.411 7.300 7.405 6,336 -0.04(-0.50%)
May 31, 2002 7.565 7.565 7.442 7.442 10,722 -0.16(-2.11%)
May 28, 2002 7.725 7.725 7.540 7.602 13,809 -0.09(-1.20%)
May 27, 2002 7.688 7.694 7.688 7.694 162,461 +0.00(+0.00%)
May 24, 2002 7.688 7.694 7.688 7.694 11,372 +0.06(+0.81%)
May 23, 2002 7.620 7.633 7.571 7.633 35,091 +0.00(+0.00%)
May 22, 2002 7.676 7.676 7.602 7.633 25,344 -0.08(-1.04%)
May 21, 2002 7.719 7.719 7.713 7.713 649 +0.02(+0.24%)
May 20, 2002 7.780 7.780 7.694 7.694 18,033 -0.09(-1.11%)
May 17, 2002 7.842 7.860 7.780 7.780 9,097 +0.13(+1.69%)
May 16, 2002 7.633 7.725 7.608 7.651 69,208 +0.07(+0.89%)
May 15, 2002 7.577 7.583 7.571 7.583 21,607 +0.12(+1.65%)
May 14, 2002 7.626 7.626 7.454 7.460 14,134 -0.10(-1.38%)
May 13, 2002 7.473 7.565 7.454 7.565 23,881 +0.17(+2.25%)
May 10, 2002 7.399 7.399 7.399 7.399 162 -0.14(-1.80%)
May 09, 2002 7.503 7.534 7.423 7.534 211,200 +0.02(+0.33%)
May 08, 2002 7.448 7.509 7.448 7.509 40,615 +0.24(+3.30%)
May 07, 2002 7.239 7.380 7.232 7.269 3,249 -0.14(-1.91%)
May 06, 2002 7.325 7.411 7.325 7.411 974 +0.06(+0.75%)
May 03, 2002 7.393 7.393 7.356 7.356 3,086 -0.17(-2.29%)
May 02, 2002 7.509 7.565 7.423 7.528 24,531 +0.08(+1.07%)
May 01, 2002 7.497 7.497 7.393 7.448 9,097 +0.01(+0.17%)
Apr 30, 2002 7.436 7.436 7.325 7.436 36,066 +0.02(+0.25%)
Apr 29, 2002 7.343 7.417 7.282 7.417 92,115 +0.02(+0.33%)
Apr 26, 2002 7.171 7.442 7.171 7.393 30,380 +0.14(+1.95%)
Apr 25, 2002 7.159 7.251 7.134 7.251 24,856 +0.10(+1.46%)
Apr 24, 2002 7.232 7.232 7.146 7.146 70,345 -0.19(-2.60%)
Apr 23, 2002 7.411 7.442 7.337 7.337 4,711 -0.09(-1.16%)
Apr 22, 2002 7.337 7.503 7.337 7.423 32,979 -0.66(-8.22%)
Apr 19, 2002 7.946 8.088 7.946 8.088 22,257 -0.03(-0.38%)
Apr 18, 2002 8.027 8.119 8.027 8.119 28,430 -0.04(-0.53%)
Apr 17, 2002 8.340 8.340 8.162 8.162 21,932 -0.08(-0.97%)
Apr 16, 2002 8.063 8.242 8.063 8.242 27,293 +0.35(+4.45%)
Apr 15, 2002 7.885 7.910 7.885 7.891 27,780 -0.04(-0.47%)
Apr 12, 2002 7.922 7.928 7.823 7.928 16,896 +0.23(+2.96%)
Apr 11, 2002 7.990 7.990 7.700 7.700 16,896 -0.30(-3.70%)
Apr 10, 2002 7.885 7.996 7.885 7.996 27,293 +0.06(+0.78%)
Apr 09, 2002 8.002 8.002 7.823 7.934 19,495 -0.06(-0.77%)
Apr 08, 2002 7.965 7.996 7.910 7.996 17,870 -0.25(-2.99%)
Apr 05, 2002 8.242 8.248 8.131 8.242 2,761 +0.23(+2.84%)
Apr 04, 2002 8.100 8.119 8.014 8.014 13,646 -0.09(-1.14%)
Apr 03, 2002 8.187 8.187 8.107 8.107 12,996 -0.06(-0.68%)
Apr 02, 2002 8.285 8.285 8.162 8.162 35,091 -0.20(-2.43%)
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.