Sweden Ishares MSCI ETF (NY: EWD )

46.20 USD +0.59 (+1.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 13.34 13.34 12.86 12.86 5,100 -0.56(-4.17%)
Sep 29, 2003 13.17 13.42 13.17 13.42 26,900 +0.31(+2.36%)
Sep 26, 2003 13.11 13.11 13.11 13.11 3,600 +0.00(+0.00%)
Sep 25, 2003 13.11 13.11 13.11 13.11 8,400 -0.18(-1.35%)
Sep 24, 2003 13.63 13.63 13.46 13.29 2,900 -0.07(-0.52%)
Sep 23, 2003 13.36 13.36 13.36 13.36 8,100 -0.08(-0.60%)
Sep 22, 2003 13.43 13.44 13.43 13.44 2,500 -0.14(-1.03%)
Sep 19, 2003 13.51 13.63 13.51 13.58 1,300 +0.05(+0.37%)
Sep 18, 2003 13.69 13.69 13.53 13.53 4,400 +0.23(+1.73%)
Sep 17, 2003 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Sep 16, 2003 13.37 13.37 13.37 13.30 1,600 -0.19(-1.41%)
Sep 15, 2003 13.49 13.50 13.31 13.49 1,700 +0.05(+0.37%)
Sep 12, 2003 13.44 13.44 13.31 13.44 6,600 +0.28(+2.13%)
Sep 11, 2003 13.34 13.34 13.16 13.16 2,500 -0.01(-0.08%)
Sep 10, 2003 13.05 13.24 13.01 13.17 78,400 -0.30(-2.23%)
Sep 09, 2003 13.54 13.55 13.37 13.47 10,900 -0.12(-0.88%)
Sep 08, 2003 13.50 13.60 13.26 13.59 35,000 +0.22(+1.65%)
Sep 05, 2003 13.17 13.37 13.17 13.37 110,200 +0.20(+1.52%)
Sep 04, 2003 12.91 13.17 12.91 13.17 160,500 +0.09(+0.69%)
Sep 03, 2003 13.23 13.23 12.95 13.08 155,600 +0.27(+2.11%)
Sep 02, 2003 12.76 12.92 12.71 12.81 17,600 +0.31(+2.48%)
Aug 29, 2003 12.62 12.62 12.50 12.50 7,300 -0.12(-0.95%)
Aug 28, 2003 12.59 12.63 12.39 12.62 4,100 +0.14(+1.12%)
Aug 27, 2003 12.45 12.53 12.29 12.48 238,600 +0.03(+0.24%)
Aug 26, 2003 12.24 12.45 12.20 12.45 44,100 +0.04(+0.32%)
Aug 25, 2003 12.52 12.60 12.40 12.41 5,200 -0.23(-1.82%)
Aug 22, 2003 12.94 12.94 12.64 12.64 164,600 -0.14(-1.10%)
Aug 21, 2003 12.86 13.03 12.77 12.78 5,800 -0.08(-0.62%)
Aug 20, 2003 12.84 12.98 12.75 12.86 143,500 +0.01(+0.08%)
Aug 19, 2003 12.56 12.85 12.56 12.85 59,700 +0.26(+2.07%)
Aug 18, 2003 12.44 12.59 12.41 12.59 96,000 -0.06(-0.47%)
Aug 15, 2003 12.65 12.65 12.65 12.65 400 -0.03(-0.24%)
Aug 14, 2003 12.51 12.70 12.46 12.68 2,800 +0.07(+0.56%)
Aug 13, 2003 12.62 12.62 12.61 12.61 800 +0.29(+2.35%)
Aug 12, 2003 12.28 12.49 12.28 12.32 1,300 +0.04(+0.33%)
Aug 11, 2003 12.34 12.34 12.10 12.28 6,200 -0.07(-0.57%)
Aug 08, 2003 12.37 12.38 12.35 12.35 2,700 +0.17(+1.40%)
Aug 07, 2003 12.16 12.29 12.16 12.18 34,100 -0.22(-1.77%)
Aug 06, 2003 12.54 12.54 12.40 12.40 1,300 -0.10(-0.80%)
Aug 05, 2003 12.46 12.65 12.46 12.50 14,300 -0.01(-0.08%)
Aug 04, 2003 12.42 12.51 12.35 12.51 168,200 +0.23(+1.87%)
Aug 01, 2003 12.24 12.28 12.23 12.28 8,900 +0.09(+0.74%)
Jul 31, 2003 12.47 12.48 12.19 12.19 14,100 -0.28(-2.25%)
Jul 30, 2003 12.31 12.47 12.31 12.47 13,700 -0.09(-0.72%)
Jul 29, 2003 12.51 12.62 12.41 12.56 35,400 -0.13(-1.02%)
Jul 28, 2003 12.74 12.74 12.51 12.69 10,300 +0.06(+0.48%)
Jul 25, 2003 12.36 12.63 12.36 12.63 3,700 +0.43(+3.52%)
Jul 24, 2003 12.30 12.43 12.20 12.20 7,700 +0.01(+0.08%)
Jul 23, 2003 12.07 12.19 12.07 12.19 900 +0.20(+1.67%)
Jul 22, 2003 12.09 12.16 11.99 11.99 6,200 -0.10(-0.83%)
Jul 21, 2003 12.13 12.13 12.09 12.09 6,500 +0.14(+1.17%)
Jul 18, 2003 12.02 12.09 11.91 11.95 11,700 +0.23(+1.96%)
Jul 17, 2003 11.72 11.72 11.72 11.72 500 -0.25(-2.09%)
Jul 16, 2003 11.95 11.97 11.91 11.97 2,800 -0.05(-0.42%)
Jul 15, 2003 12.15 12.23 12.01 12.02 8,500 +0.16(+1.35%)
Jul 14, 2003 12.10 12.14 11.86 11.86 3,300 +0.02(+0.17%)
Jul 11, 2003 11.89 11.89 11.77 11.84 7,200 +0.03(+0.25%)
Jul 10, 2003 11.80 11.82 11.80 11.81 9,500 -0.29(-2.40%)
Jul 09, 2003 12.02 12.10 11.97 12.10 2,300 +0.11(+0.92%)
Jul 08, 2003 11.91 12.03 11.88 11.99 3,800 +0.13(+1.10%)
Jul 07, 2003 11.86 12.01 11.85 11.86 11,100 +0.12(+1.02%)
Jul 03, 2003 11.61 11.75 11.61 11.74 22,300 -0.02(-0.17%)
Jul 02, 2003 11.75 11.76 11.75 11.76 4,400 +0.07(+0.60%)
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.