Sweden Ishares MSCI ETF (NY: EWD )

48.75 USD +0.70 (+1.46%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 11.69 11.73 11.69 11.73 8,900 +0.08(+0.69%)
May 29, 2003 11.64 11.65 11.60 11.65 2,200 +0.05(+0.43%)
May 28, 2003 11.40 11.60 11.40 11.60 10,800 +0.38(+3.39%)
May 27, 2003 11.20 11.41 11.12 11.22 5,900 +0.02(+0.18%)
May 23, 2003 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
May 22, 2003 11.09 11.20 11.09 11.20 2,100 +0.11(+0.99%)
May 21, 2003 11.09 11.09 11.09 11.09 500 -0.09(-0.81%)
May 20, 2003 11.02 11.18 11.02 11.18 1,000 +0.16(+1.45%)
May 19, 2003 11.00 11.02 11.00 11.02 16,100 -0.41(-3.59%)
May 16, 2003 11.43 11.43 11.43 11.43 100 +0.14(+1.24%)
May 15, 2003 11.45 11.45 11.29 11.29 3,700 +0.02(+0.18%)
May 14, 2003 11.40 11.40 11.25 11.27 8,600 -0.28(-2.42%)
May 13, 2003 11.30 11.55 11.30 11.55 10,500 +0.11(+0.96%)
May 12, 2003 11.30 11.45 11.26 11.44 6,000 +0.14(+1.24%)
May 09, 2003 11.10 11.30 11.10 11.30 1,800 +0.21(+1.89%)
May 08, 2003 11.09 11.09 11.09 11.09 100 -0.20(-1.77%)
May 07, 2003 11.35 11.35 11.11 11.29 10,800 -0.22(-1.91%)
May 06, 2003 11.48 11.65 11.47 11.51 11,800 -0.01(-0.09%)
May 05, 2003 11.35 11.53 11.35 11.52 17,700 +0.40(+3.60%)
May 02, 2003 11.17 11.17 11.02 11.12 3,700 +0.05(+0.45%)
May 01, 2003 11.06 11.19 11.06 11.07 6,200 -0.05(-0.45%)
Apr 30, 2003 11.09 11.12 11.09 11.12 3,500 +0.12(+1.09%)
Apr 29, 2003 10.85 11.03 10.85 11.00 4,100 +0.32(+3.00%)
Apr 28, 2003 10.37 10.68 10.37 10.68 600 +0.34(+3.29%)
Apr 25, 2003 10.48 10.48 10.34 10.34 400 -0.24(-2.27%)
Apr 24, 2003 10.40 10.58 10.40 10.58 1,000 +0.29(+2.82%)
Apr 23, 2003 10.29 10.29 10.29 10.29 300 -0.05(-0.48%)
Apr 22, 2003 10.21 10.34 10.20 10.34 400 +0.26(+2.58%)
Apr 21, 2003 10.25 10.25 10.07 10.08 900 -0.15(-1.47%)
Apr 17, 2003 10.22 10.23 10.22 10.23 500 +0.15(+1.49%)
Apr 16, 2003 10.02 10.08 10.02 10.08 1,200 +0.08(+0.80%)
Apr 15, 2003 10.00 10.00 10.00 10.00 500 +0.09(+0.91%)
Apr 14, 2003 9.910 9.910 9.910 9.910 100 +0.11(+1.12%)
Apr 11, 2003 9.730 9.800 9.730 9.800 5,700 -0.09(-0.91%)
Apr 10, 2003 9.890 9.890 9.890 9.890 100 +0.09(+0.92%)
Apr 09, 2003 9.800 9.830 9.750 9.800 1,016,500 +0.05(+0.51%)
Apr 08, 2003 9.810 9.880 9.740 9.750 5,300 -0.25(-2.50%)
Apr 07, 2003 9.870 10.00 9.870 10.00 4,100 +0.27(+2.77%)
Apr 04, 2003 9.730 9.730 9.730 9.730 9,600 +0.10(+1.04%)
Apr 03, 2003 9.630 9.630 9.630 9.630 300 +0.03(+0.31%)
Apr 02, 2003 9.420 9.600 9.420 9.600 4,900 +0.22(+2.35%)
Apr 01, 2003 9.370 9.380 9.370 9.380 400 +0.16(+1.74%)
Mar 31, 2003 9.160 9.220 9.100 9.220 800 -0.28(-2.95%)
Mar 28, 2003 9.440 9.500 9.330 9.500 1,800 +0.20(+2.15%)
Mar 27, 2003 9.300 9.300 9.300 9.300 10,000 -0.26(-2.72%)
Mar 26, 2003 9.620 9.620 9.560 9.560 600 -0.06(-0.62%)
Mar 25, 2003 9.630 9.630 9.620 9.620 2,100 +0.11(+1.16%)
Mar 24, 2003 9.680 9.680 9.510 9.510 2,500 -0.32(-3.26%)
Mar 21, 2003 10.00 10.00 9.800 9.830 9,700 -0.05(-0.51%)
Mar 20, 2003 9.810 9.880 9.810 9.880 13,400 +0.16(+1.65%)
Mar 19, 2003 9.740 9.740 9.720 9.720 2,300 +0.05(+0.52%)
Mar 18, 2003 9.510 9.670 9.510 9.670 300 -0.10(-1.02%)
Mar 17, 2003 9.390 9.820 9.300 9.770 18,600 +0.63(+6.89%)
Mar 14, 2003 9.140 9.140 9.140 9.140 200 +0.05(+0.55%)
Mar 13, 2003 9.090 9.090 9.090 9.090 500 +0.22(+2.48%)
Mar 12, 2003 8.900 8.900 8.710 8.870 21,300 -0.17(-1.88%)
Mar 11, 2003 8.910 9.040 8.910 9.040 1,100 +0.04(+0.44%)
Mar 10, 2003 9.000 9.000 9.000 9.000 400 -0.12(-1.32%)
Mar 07, 2003 9.120 9.120 9.120 9.120 600 -0.27(-2.88%)
Mar 06, 2003 9.390 9.390 9.390 9.390 100 +0.04(+0.43%)
Mar 05, 2003 9.320 9.350 9.310 9.350 700 +0.02(+0.21%)
Mar 04, 2003 9.320 9.330 9.320 9.330 1,300 -0.09(-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.