Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 6.873 6.897 6.873 6.897 15,136 +0.05(+0.69%)
May 29, 2003 6.844 6.850 6.820 6.850 3,741 +0.03(+0.43%)
May 28, 2003 6.703 6.820 6.703 6.820 18,368 +0.22(+3.39%)
May 27, 2003 6.585 6.709 6.538 6.597 10,034 +0.01(+0.18%)
May 23, 2003 6.585 6.585 6.585 6.585 0 +0.00(+0.00%)
May 22, 2003 6.521 6.585 6.521 6.585 3,571 +0.06(+0.99%)
May 21, 2003 6.521 6.521 6.521 6.521 850 -0.05(-0.81%)
May 20, 2003 6.479 6.574 6.479 6.574 1,700 +0.09(+1.45%)
May 19, 2003 6.468 6.479 6.468 6.479 27,382 -0.24(-3.59%)
May 16, 2003 6.720 6.720 6.720 6.720 170 +0.08(+1.24%)
May 15, 2003 6.732 6.732 6.638 6.638 6,292 +0.01(+0.18%)
May 14, 2003 6.703 6.703 6.615 6.626 14,626 -0.16(-2.42%)
May 13, 2003 6.644 6.791 6.644 6.791 17,858 +0.06(+0.96%)
May 12, 2003 6.644 6.732 6.621 6.726 10,204 +0.08(+1.24%)
May 09, 2003 6.526 6.644 6.526 6.644 3,061 +0.12(+1.89%)
May 08, 2003 6.521 6.521 6.521 6.521 170 -0.12(-1.77%)
May 07, 2003 6.673 6.673 6.532 6.638 18,368 -0.13(-1.91%)
May 06, 2003 6.750 6.850 6.744 6.768 20,069 -0.01(-0.09%)
May 05, 2003 6.673 6.779 6.673 6.773 30,103 +0.24(+3.60%)
May 02, 2003 6.568 6.568 6.479 6.538 6,292 +0.03(+0.45%)
May 01, 2003 6.503 6.579 6.503 6.509 10,544 -0.03(-0.45%)
Apr 30, 2003 6.521 6.538 6.521 6.538 5,952 +0.07(+1.09%)
Apr 29, 2003 6.379 6.485 6.379 6.468 6,973 +0.19(+3.00%)
Apr 28, 2003 6.097 6.280 6.097 6.280 1,020 +0.20(+3.29%)
Apr 25, 2003 6.162 6.162 6.080 6.080 680 -0.14(-2.27%)
Apr 24, 2003 6.115 6.221 6.115 6.221 1,700 +0.17(+2.82%)
Apr 23, 2003 6.050 6.050 6.050 6.050 510 -0.03(-0.48%)
Apr 22, 2003 6.003 6.080 5.997 6.080 680 +0.15(+2.58%)
Apr 21, 2003 6.027 6.027 5.921 5.927 1,530 -0.09(-1.47%)
Apr 17, 2003 6.009 6.015 6.009 6.015 850 +0.09(+1.49%)
Apr 16, 2003 5.891 5.927 5.891 5.927 2,040 +0.05(+0.80%)
Apr 15, 2003 5.880 5.880 5.880 5.880 850 +0.05(+0.91%)
Apr 14, 2003 5.827 5.827 5.827 5.827 170 +0.06(+1.12%)
Apr 11, 2003 5.721 5.762 5.721 5.762 9,694 -0.05(-0.91%)
Apr 10, 2003 5.815 5.815 5.815 5.815 170 +0.05(+0.92%)
Apr 09, 2003 5.762 5.780 5.733 5.762 1,728,831 +0.03(+0.51%)
Apr 08, 2003 5.768 5.809 5.727 5.733 9,014 -0.15(-2.50%)
Apr 07, 2003 5.803 5.880 5.803 5.880 6,973 +0.16(+2.77%)
Apr 04, 2003 5.721 5.721 5.721 5.721 16,327 +0.06(+1.04%)
Apr 03, 2003 5.662 5.662 5.662 5.662 510 +0.02(+0.31%)
Apr 02, 2003 5.539 5.645 5.539 5.645 8,333 +0.13(+2.35%)
Apr 01, 2003 5.509 5.515 5.509 5.515 680 +0.09(+1.74%)
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%)
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.