Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 9.602 9.627 9.522 9.602 23,394 +0.07(+0.71%)
Dec 30, 2003 9.565 9.571 9.535 9.535 22,257 -0.08(-0.83%)
Dec 29, 2003 9.356 9.639 9.356 9.615 67,259 +0.30(+3.17%)
Dec 26, 2003 9.276 9.319 9.276 9.319 3,899 +0.01(+0.07%)
Dec 24, 2003 9.319 9.325 9.245 9.313 10,560 +0.02(+0.27%)
Dec 23, 2003 9.190 9.288 9.190 9.288 3,411 +0.16(+1.75%)
Dec 22, 2003 9.264 9.264 9.122 9.128 40,452 -0.18(-1.98%)
Dec 19, 2003 9.171 9.325 9.171 9.313 35,741 +0.09(+0.93%)
Dec 18, 2003 9.227 9.227 9.227 9.227 487 +0.04(+0.47%)
Dec 17, 2003 9.233 9.233 9.233 9.184 27,131 -0.10(-1.06%)
Dec 16, 2003 9.331 9.331 9.251 9.282 46,301 -0.06(-0.66%)
Dec 15, 2003 9.436 9.448 9.344 9.344 9,097 -0.09(-0.98%)
Dec 12, 2003 9.294 9.436 9.294 9.436 29,243 +0.17(+1.79%)
Dec 11, 2003 9.221 9.270 9.104 9.270 10,722 +0.03(+0.33%)
Dec 10, 2003 9.282 9.282 9.233 9.239 7,473 -0.10(-1.12%)
Dec 09, 2003 9.418 9.448 9.344 9.344 162,949 -0.02(-0.26%)
Dec 08, 2003 9.350 9.381 9.344 9.368 14,134 -0.03(-0.33%)
Dec 05, 2003 9.399 9.405 9.381 9.399 38,665 +0.03(+0.33%)
Dec 04, 2003 9.239 9.381 9.233 9.368 19,495 +0.13(+1.40%)
Dec 03, 2003 9.319 9.362 9.233 9.239 40,128 +0.02(+0.20%)
Dec 02, 2003 9.171 9.221 9.171 9.221 15,271 +0.06(+0.67%)
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.