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 (%)
Feb 28, 2003 5.848 5.848 5.811 5.817 23,556 +0.01(+0.11%)
Feb 27, 2003 5.835 5.835 5.804 5.811 7,960 +0.14(+2.50%)
Feb 26, 2003 5.700 5.700 5.669 5.669 324 -0.17(-2.95%)
Feb 25, 2003 5.731 5.841 5.700 5.841 7,310 +0.02(+0.32%)
Feb 24, 2003 5.823 5.829 5.823 5.823 1,299 -0.17(-2.87%)
Feb 21, 2003 5.891 5.995 5.884 5.995 5,686 -0.06(-0.92%)
Feb 20, 2003 6.063 6.063 6.051 6.051 3,899 -0.07(-1.11%)
Feb 19, 2003 6.180 6.180 6.008 6.118 6,173 +0.04(+0.71%)
Feb 18, 2003 6.180 6.180 6.075 6.075 4,711 +0.17(+2.81%)
Feb 14, 2003 5.848 5.909 5.848 5.909 2,403,135 +0.05(+0.84%)
Feb 13, 2003 5.860 5.860 5.860 5.860 162 +0.12(+2.15%)
Feb 12, 2003 5.712 5.743 5.712 5.737 1,137 +0.04(+0.65%)
Feb 11, 2003 5.700 5.700 5.700 5.700 2,436 +0.12(+2.21%)
Feb 10, 2003 5.638 5.638 5.509 5.577 11,372 -0.15(-2.58%)
Feb 07, 2003 5.909 5.909 5.724 5.724 17,058 -0.04(-0.64%)
Feb 06, 2003 5.934 5.934 5.761 5.761 487 +0.06(+1.08%)
Feb 05, 2003 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Feb 04, 2003 5.811 5.811 5.694 5.700 7,960 -0.12(-2.11%)
Feb 03, 2003 5.903 5.934 5.823 5.823 14,784 -0.01(-0.21%)
Jan 31, 2003 5.835 5.835 5.835 5.835 649 -0.05(-0.84%)
Jan 30, 2003 5.891 5.891 5.884 5.884 3,899 +0.04(+0.63%)
Jan 29, 2003 5.848 5.848 5.848 5.848 3,249 -0.14(-2.26%)
Jan 28, 2003 5.848 5.983 5.848 5.983 4,711 +0.10(+1.67%)
Jan 27, 2003 5.915 6.014 5.884 5.884 3,574 -0.29(-4.69%)
Jan 24, 2003 6.100 6.174 6.088 6.174 1,462 +0.10(+1.72%)
Jan 23, 2003 6.125 6.125 6.069 6.069 3,411 -0.07(-1.10%)
Jan 22, 2003 6.211 6.211 6.094 6.137 5,848 -0.02(-0.30%)
Jan 21, 2003 6.217 6.297 6.155 6.155 8,772 -0.01(-0.10%)
Jan 17, 2003 6.161 6.161 6.161 6.161 324 -0.18(-2.91%)
Jan 16, 2003 6.315 6.346 6.309 6.346 7,635 +0.01(+0.10%)
Jan 15, 2003 6.346 6.346 6.328 6.340 7,798 -0.10(-1.53%)
Jan 14, 2003 6.402 6.451 6.377 6.438 7,148 +0.05(+0.77%)
Jan 13, 2003 6.309 6.395 6.309 6.389 4,061 +0.02(+0.39%)
Jan 10, 2003 6.254 6.365 6.254 6.365 487 +0.15(+2.38%)
Jan 09, 2003 6.125 6.272 6.125 6.217 4,061 +0.09(+1.41%)
Jan 08, 2003 6.174 6.180 6.131 6.131 1,949 -0.16(-2.54%)
Jan 07, 2003 6.285 6.358 6.285 6.291 8,123 -0.02(-0.39%)
Jan 06, 2003 6.389 6.389 6.285 6.315 6,660 -0.02(-0.29%)
Jan 03, 2003 6.334 6.334 6.334 6.334 324 +0.15(+2.49%)
Jan 02, 2003 6.008 6.180 6.008 6.180 12,347 +0.30(+5.13%)
Dec 31, 2002 5.884 5.884 5.878 5.878 8,448 +0.00(+0.00%)
Dec 30, 2002 5.884 5.964 5.823 5.878 10,560 -0.22(-3.54%)
Dec 27, 2002 6.094 6.094 6.094 6.094 0 +0.00(+0.00%)
Dec 26, 2002 6.057 6.094 5.971 6.094 3,899 +0.18(+3.13%)
Dec 24, 2002 5.995 5.995 5.909 5.909 5,198 -0.10(-1.74%)
Dec 23, 2002 5.971 6.014 5.940 6.014 14,134 -0.12(-1.91%)
Dec 20, 2002 6.020 6.131 6.020 6.131 5,686 +0.13(+2.15%)
Dec 19, 2002 6.032 6.088 5.971 6.001 14,459 +0.02(+0.41%)
Dec 18, 2002 6.057 6.057 5.977 5.977 8,935 -0.18(-3.00%)
Dec 17, 2002 6.223 6.328 6.161 6.161 10,235 -0.20(-3.19%)
Dec 16, 2002 6.365 6.365 6.254 6.365 11,047 +0.02(+0.39%)
Dec 13, 2002 6.248 6.365 6.248 6.340 4,386 +0.06(+0.98%)
Dec 12, 2002 6.285 6.285 6.278 6.278 5,361 -0.08(-1.26%)
Dec 11, 2002 6.395 6.426 6.358 6.358 4,386 -0.01(-0.19%)
Dec 10, 2002 6.315 6.451 6.315 6.371 5,523 -0.12(-1.80%)
Dec 09, 2002 6.432 6.488 6.340 6.488 3,086 -0.06(-0.94%)
Dec 06, 2002 6.432 6.549 6.432 6.549 10,397 +0.04(+0.57%)
Dec 05, 2002 6.642 6.642 6.512 6.512 974 +0.10(+1.63%)
Dec 04, 2002 6.346 6.482 6.340 6.408 492,096 -0.09(-1.42%)
Dec 03, 2002 6.611 6.617 6.500 6.500 44,027 -0.15(-2.31%)
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.