Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.