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 (%)
Mar 31, 2003 5.386 5.421 5.351 5.421 1,360 -0.16(-2.95%)
Mar 28, 2003 5.550 5.586 5.486 5.586 3,061 +0.12(+2.15%)
Mar 27, 2003 5.468 5.468 5.468 5.468 17,007 -0.15(-2.72%)
Mar 26, 2003 5.656 5.656 5.621 5.621 1,020 -0.04(-0.62%)
Mar 25, 2003 5.662 5.662 5.656 5.656 3,571 +0.06(+1.16%)
Mar 24, 2003 5.692 5.692 5.592 5.592 4,251 -0.19(-3.26%)
Mar 21, 2003 5.880 5.880 5.762 5.780 16,497 -0.03(-0.51%)
Mar 20, 2003 5.768 5.809 5.768 5.809 22,790 +0.09(+1.65%)
Mar 19, 2003 5.727 5.727 5.715 5.715 3,911 +0.03(+0.52%)
Mar 18, 2003 5.592 5.686 5.592 5.686 510 -0.06(-1.02%)
Mar 17, 2003 5.521 5.774 5.468 5.744 31,634 +0.37(+6.89%)
Mar 14, 2003 5.374 5.374 5.374 5.374 340 +0.03(+0.55%)
Mar 13, 2003 5.345 5.345 5.345 5.345 850 +0.13(+2.48%)
Mar 12, 2003 5.233 5.233 5.121 5.215 36,226 -0.10(-1.88%)
Mar 11, 2003 5.239 5.315 5.239 5.315 1,870 +0.02(+0.44%)
Mar 10, 2003 5.292 5.292 5.292 5.292 680 -0.07(-1.32%)
Mar 07, 2003 5.362 5.362 5.362 5.362 1,020 -0.16(-2.88%)
Mar 06, 2003 5.521 5.521 5.521 5.521 170 +0.02(+0.43%)
Mar 05, 2003 5.480 5.498 5.474 5.498 1,190 +0.01(+0.21%)
Mar 04, 2003 5.480 5.486 5.480 5.486 2,210 -0.05(-0.96%)
Mar 03, 2003 5.539 5.539 5.539 5.539 850 -0.02(-0.32%)
Feb 28, 2003 5.586 5.586 5.550 5.556 24,661 +0.01(+0.11%)
Feb 27, 2003 5.574 5.574 5.545 5.550 8,333 +0.14(+2.50%)
Feb 26, 2003 5.445 5.445 5.415 5.415 340 -0.16(-2.95%)
Feb 25, 2003 5.474 5.580 5.445 5.580 7,653 +0.02(+0.32%)
Feb 24, 2003 5.562 5.568 5.562 5.562 1,360 -0.16(-2.87%)
Feb 21, 2003 5.627 5.727 5.621 5.727 5,952 -0.05(-0.92%)
Feb 20, 2003 5.792 5.792 5.780 5.780 4,081 -0.06(-1.11%)
Feb 19, 2003 5.903 5.903 5.739 5.844 6,462 +0.04(+0.71%)
Feb 18, 2003 5.903 5.903 5.803 5.803 4,932 +0.16(+2.81%)
Feb 14, 2003 5.586 5.645 5.586 5.645 2,515,777 +0.05(+0.84%)
Feb 13, 2003 5.597 5.597 5.597 5.597 170 +0.12(+2.15%)
Feb 12, 2003 5.456 5.486 5.456 5.480 1,190 +0.04(+0.65%)
Feb 11, 2003 5.445 5.445 5.445 5.445 2,551 +0.12(+2.21%)
Feb 10, 2003 5.386 5.386 5.262 5.327 11,905 -0.14(-2.58%)
Feb 07, 2003 5.645 5.645 5.468 5.468 17,858 -0.04(-0.64%)
Feb 06, 2003 5.668 5.668 5.503 5.503 510 +0.06(+1.08%)
Feb 05, 2003 5.445 5.445 5.445 5.445 0 +0.00(+0.00%)
Feb 04, 2003 5.550 5.550 5.439 5.445 8,333 -0.12(-2.11%)
Feb 03, 2003 5.639 5.668 5.562 5.562 15,476 -0.01(-0.21%)
Jan 31, 2003 5.574 5.574 5.574 5.574 680 -0.05(-0.84%)
Jan 30, 2003 5.627 5.627 5.621 5.621 4,081 +0.04(+0.63%)
Jan 29, 2003 5.586 5.586 5.586 5.586 3,401 -0.13(-2.26%)
Jan 28, 2003 5.586 5.715 5.586 5.715 4,932 +0.09(+1.67%)
Jan 27, 2003 5.650 5.744 5.621 5.621 3,741 -0.28(-4.69%)
Jan 24, 2003 5.827 5.897 5.815 5.897 1,530 +0.10(+1.72%)
Jan 23, 2003 5.850 5.850 5.797 5.797 3,571 -0.06(-1.10%)
Jan 22, 2003 5.933 5.933 5.821 5.862 6,122 -0.02(-0.30%)
Jan 21, 2003 5.938 6.015 5.880 5.880 9,184 -0.01(-0.10%)
Jan 17, 2003 5.886 5.886 5.886 5.886 340 -0.18(-2.91%)
Jan 16, 2003 6.033 6.062 6.027 6.062 7,993 +0.01(+0.10%)
Jan 15, 2003 6.062 6.062 6.044 6.056 8,163 -0.09(-1.53%)
Jan 14, 2003 6.115 6.162 6.091 6.150 7,483 +0.05(+0.77%)
Jan 13, 2003 6.027 6.109 6.027 6.103 4,251 +0.02(+0.39%)
Jan 10, 2003 5.974 6.080 5.974 6.080 510 +0.14(+2.38%)
Jan 09, 2003 5.850 5.991 5.850 5.938 4,251 +0.08(+1.41%)
Jan 08, 2003 5.897 5.903 5.856 5.856 2,040 -0.15(-2.54%)
Jan 07, 2003 6.003 6.074 6.003 6.009 8,503 -0.02(-0.39%)
Jan 06, 2003 6.103 6.103 6.003 6.033 6,973 -0.02(-0.29%)
Jan 03, 2003 6.050 6.050 6.050 6.050 340 +0.15(+2.49%)
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.