Sweden Ishares MSCI ETF (NY: EWD )

47.02 USD -0.99 (-2.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 15.60 15.64 15.47 15.60 14,400 +0.11(+0.71%)
Dec 30, 2003 15.54 15.55 15.49 15.49 13,700 -0.13(-0.83%)
Dec 29, 2003 15.20 15.66 15.20 15.62 41,400 +0.48(+3.17%)
Dec 26, 2003 15.07 15.14 15.07 15.14 2,400 +0.01(+0.07%)
Dec 24, 2003 15.14 15.15 15.02 15.13 6,500 +0.04(+0.27%)
Dec 23, 2003 14.93 15.09 14.93 15.09 2,100 +0.26(+1.75%)
Dec 22, 2003 15.05 15.05 14.82 14.83 24,900 -0.30(-1.98%)
Dec 19, 2003 14.90 15.15 14.90 15.13 22,000 +0.14(+0.93%)
Dec 18, 2003 14.99 14.99 14.99 14.99 300 +0.07(+0.47%)
Dec 17, 2003 15.00 15.00 15.00 14.92 16,700 -0.16(-1.06%)
Dec 16, 2003 15.16 15.16 15.03 15.08 28,500 -0.10(-0.66%)
Dec 15, 2003 15.33 15.35 15.18 15.18 5,600 -0.15(-0.98%)
Dec 12, 2003 15.10 15.33 15.10 15.33 18,000 +0.27(+1.79%)
Dec 11, 2003 14.98 15.06 14.79 15.06 6,600 +0.05(+0.33%)
Dec 10, 2003 15.08 15.08 15.00 15.01 4,600 -0.17(-1.12%)
Dec 09, 2003 15.30 15.35 15.18 15.18 100,300 -0.04(-0.26%)
Dec 08, 2003 15.19 15.24 15.18 15.22 8,700 -0.05(-0.33%)
Dec 05, 2003 15.27 15.28 15.24 15.27 23,800 +0.05(+0.33%)
Dec 04, 2003 15.01 15.24 15.00 15.22 12,000 +0.21(+1.40%)
Dec 03, 2003 15.14 15.21 15.00 15.01 24,700 +0.03(+0.20%)
Dec 02, 2003 14.90 14.98 14.90 14.98 9,400 +0.10(+0.67%)
Dec 01, 2003 14.79 14.88 14.62 14.88 65,600 +0.38(+2.62%)
Nov 28, 2003 14.50 14.69 14.50 14.50 9,800 +0.06(+0.42%)
Nov 26, 2003 14.44 14.44 14.44 14.44 500 +0.13(+0.91%)
Nov 25, 2003 14.31 14.31 14.31 14.31 4,500 -0.11(-0.76%)
Nov 24, 2003 14.43 14.43 14.42 14.42 14,100 +0.20(+1.41%)
Nov 21, 2003 14.31 14.43 14.22 14.22 10,900 -0.09(-0.63%)
Nov 20, 2003 14.31 14.31 14.31 14.31 13,100 -0.11(-0.76%)
Nov 19, 2003 14.58 14.58 14.36 14.42 7,500 -0.04(-0.28%)
Nov 18, 2003 14.48 14.63 14.46 14.46 6,600 -0.12(-0.82%)
Nov 17, 2003 14.59 14.59 14.58 14.58 23,700 -0.28(-1.88%)
Nov 14, 2003 14.85 14.93 14.65 14.86 60,800 +0.22(+1.50%)
Nov 13, 2003 14.35 14.64 14.33 14.64 19,100 +0.42(+2.95%)
Nov 12, 2003 14.22 14.22 14.22 14.22 900 +0.26(+1.86%)
Nov 11, 2003 14.04 14.04 13.96 13.96 6,700 -0.25(-1.76%)
Nov 10, 2003 14.28 14.28 14.17 14.21 35,600 -0.08(-0.56%)
Nov 07, 2003 14.17 14.29 14.16 14.29 7,800 +0.22(+1.56%)
Nov 06, 2003 14.04 14.08 13.92 14.07 7,500 +0.17(+1.22%)
Nov 05, 2003 13.86 13.93 13.86 13.90 25,500 -0.01(-0.07%)
Nov 04, 2003 13.86 14.03 13.86 13.91 6,915 -0.15(-1.07%)
Nov 03, 2003 14.30 14.30 14.07 14.06 19,365 -0.23(-1.61%)
Oct 31, 2003 14.30 14.30 14.29 14.29 11,800 -0.08(-0.56%)
Oct 30, 2003 14.36 14.37 14.36 14.37 12,500 -0.02(-0.14%)
Oct 29, 2003 14.39 14.40 14.39 14.39 24,200 +0.07(+0.49%)
Oct 28, 2003 14.32 14.32 14.32 14.32 4,600 +0.13(+0.92%)
Oct 27, 2003 14.05 14.19 14.02 14.19 9,500 +0.20(+1.43%)
Oct 24, 2003 13.87 13.99 13.87 13.99 400 +0.17(+1.23%)
Oct 23, 2003 13.80 13.84 13.80 13.82 8,400 +0.02(+0.14%)
Oct 22, 2003 13.86 13.86 13.77 13.80 2,400 -0.34(-2.40%)
Oct 21, 2003 14.14 14.14 14.14 14.14 3,100 +0.00(+0.00%)
Oct 20, 2003 14.15 14.15 14.07 14.14 11,400 -0.17(-1.19%)
Oct 17, 2003 14.31 14.31 14.31 14.31 0 +0.00(+0.00%)
Oct 16, 2003 14.25 14.31 14.25 14.31 2,100 +0.00(+0.00%)
Oct 15, 2003 14.29 14.32 14.26 14.31 72,000 -0.06(-0.42%)
Oct 14, 2003 14.02 14.37 14.00 14.37 6,700 +0.39(+2.79%)
Oct 13, 2003 14.10 14.10 14.10 13.98 1,600 -0.03(-0.21%)
Oct 10, 2003 14.09 14.15 14.01 14.01 25,300 +0.05(+0.36%)
Oct 09, 2003 14.12 14.12 13.96 13.96 13,900 -0.12(-0.85%)
Oct 08, 2003 13.90 14.10 13.90 14.08 7,900 +0.22(+1.59%)
Oct 07, 2003 13.82 13.86 13.79 13.86 3,700 +0.09(+0.65%)
Oct 06, 2003 13.73 13.77 13.64 13.77 10,900 +0.33(+2.46%)
Oct 03, 2003 13.43 13.44 13.43 13.44 4,500 +0.31(+2.36%)
Oct 02, 2003 13.12 13.13 13.12 13.13 72,700 +0.27(+2.10%)
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.