Sweden Ishares MSCI ETF (NY: EWD )

48.13 USD -0.62 (-1.27%)
Official Closing Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 11.56 11.74 11.56 11.73 5,300 +0.17(+1.47%)
Jun 27, 2002 11.49 11.60 11.36 11.56 6,700 +0.51(+4.62%)
Jun 26, 2002 10.81 11.06 10.81 11.05 5,100 -0.06(-0.54%)
Jun 25, 2002 11.06 11.15 11.06 11.11 12,200 +0.25(+2.30%)
Jun 21, 2002 10.89 10.89 10.71 10.86 4,900 -0.03(-0.28%)
Jun 20, 2002 11.10 11.10 10.86 10.89 14,000 -0.26(-2.33%)
Jun 19, 2002 11.54 11.54 11.15 11.15 12,500 -0.31(-2.71%)
Jun 18, 2002 11.55 11.66 11.44 11.46 15,300 -0.19(-1.63%)
Jun 17, 2002 11.49 11.65 11.47 11.65 20,900 +0.45(+4.02%)
Jun 14, 2002 10.95 11.24 10.95 11.20 6,100 -0.30(-2.61%)
Jun 12, 2002 11.31 11.50 11.28 11.50 15,000 +0.10(+0.88%)
Jun 11, 2002 11.46 11.47 11.40 11.40 19,700 -0.24(-2.06%)
Jun 10, 2002 11.51 11.64 11.51 11.64 23,700 +0.22(+1.93%)
Jun 07, 2002 11.31 11.54 11.31 11.42 30,800 -0.47(-3.95%)
Jun 06, 2002 11.70 11.89 11.70 11.89 11,300 -0.14(-1.16%)
Jun 05, 2002 11.95 12.04 11.86 12.03 3,900 -0.06(-0.50%)
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%)
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.