Sweden Ishares MSCI ETF (NY: EWD )

42.51 +0.96 (+2.31%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 5.797 5.797 5.797 5.797 0 +0.00(+0.00%)
Jul 31, 2002 5.792 5.880 5.709 5.797 159,872 -0.11(-1.89%)
Jul 30, 2002 5.880 5.909 5.733 5.909 67,350 +0.04(+0.60%)
Jul 29, 2002 5.639 5.880 5.639 5.874 68,030 +0.44(+8.00%)
Jul 26, 2002 5.209 5.439 5.209 5.439 272,293 +0.05(+0.98%)
Jul 25, 2002 5.615 5.615 5.351 5.386 259,707 -0.35(-6.05%)
Jul 24, 2002 5.033 5.733 5.033 5.733 253,924 +0.38(+7.03%)
Jul 23, 2002 5.609 5.609 5.356 5.356 12,075 -0.46(-7.98%)
Jul 22, 2002 5.797 5.844 5.680 5.821 5,952 -0.21(-3.51%)
Jul 19, 2002 6.127 6.127 6.033 6.033 42,179 -0.43(-6.64%)
Jul 17, 2002 6.303 6.462 6.303 6.462 116,162 +0.25(+4.07%)
Jul 12, 2002 6.238 6.238 6.209 6.209 95,923 -0.23(-3.56%)
Jul 11, 2002 6.368 6.438 6.232 6.438 64,459 -0.03(-0.45%)
Jul 10, 2002 6.568 6.568 6.362 6.468 27,722 -0.21(-3.17%)
Jul 09, 2002 6.679 6.679 6.679 6.679 2,381 -0.08(-1.22%)
Jul 08, 2002 6.768 6.791 6.726 6.762 120,754 -0.09(-1.29%)
Jul 05, 2002 6.850 6.879 6.832 6.850 104,597 +0.24(+3.65%)
Jul 04, 2002 6.585 6.609 6.574 6.609 36,396 +0.00(+0.00%)
Jul 03, 2002 6.585 6.609 6.574 6.609 36,396 -0.09(-1.40%)
Jul 02, 2002 7.438 6.838 6.703 6.703 30,783 -0.29(-4.12%)
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.