Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sweden Ishares MSCI ETF (NY: EWD )

41.98 +1.07 (+2.62%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.755 5.755 5.719 5.725 23,934 +0.01(+0.11%)
Feb 27, 2003 5.743 5.743 5.713 5.719 8,088 +0.14(+2.50%)
Feb 26, 2003 5.610 5.610 5.580 5.580 330 -0.17(-2.95%)
Feb 25, 2003 5.640 5.749 5.610 5.749 7,428 +0.02(+0.32%)
Feb 24, 2003 5.731 5.737 5.731 5.731 1,320 -0.17(-2.87%)
Feb 21, 2003 5.798 5.901 5.792 5.901 5,777 -0.05(-0.92%)
Feb 20, 2003 5.967 5.967 5.955 5.955 3,961 -0.07(-1.11%)
Feb 19, 2003 6.082 6.082 5.913 6.022 6,272 +0.04(+0.71%)
Feb 18, 2003 6.082 6.082 5.979 5.979 4,786 +0.16(+2.81%)
Feb 14, 2003 5.755 5.816 5.755 5.816 2,441,687 +0.05(+0.84%)
Feb 13, 2003 5.767 5.767 5.767 5.767 165 +0.12(+2.15%)
Feb 12, 2003 5.622 5.652 5.622 5.646 1,155 +0.04(+0.65%)
Feb 11, 2003 5.610 5.610 5.610 5.610 2,476 +0.12(+2.21%)
Feb 10, 2003 5.549 5.549 5.422 5.489 11,554 -0.15(-2.58%)
Feb 07, 2003 5.816 5.816 5.634 5.634 17,332 -0.04(-0.64%)
Feb 06, 2003 5.840 5.840 5.670 5.670 495 +0.06(+1.08%)
Feb 05, 2003 5.610 5.610 5.610 5.610 0 +0.00(+0.00%)
Feb 04, 2003 5.719 5.719 5.604 5.610 8,088 -0.12(-2.11%)
Feb 03, 2003 5.810 5.840 5.731 5.731 15,021 -0.01(-0.21%)
Jan 31, 2003 5.743 5.743 5.743 5.743 660 -0.05(-0.84%)
Jan 30, 2003 5.798 5.798 5.792 5.792 3,961 +0.04(+0.63%)
Jan 29, 2003 5.755 5.755 5.755 5.755 3,301 -0.13(-2.26%)
Jan 28, 2003 5.755 5.888 5.755 5.888 4,786 +0.10(+1.67%)
Jan 27, 2003 5.822 5.919 5.792 5.792 3,631 -0.28(-4.69%)
Jan 24, 2003 6.004 6.076 5.991 6.076 1,485 +0.10(+1.72%)
Jan 23, 2003 6.028 6.028 5.973 5.973 3,466 -0.07(-1.10%)
Jan 22, 2003 6.113 6.113 5.998 6.040 5,942 -0.02(-0.30%)
Jan 21, 2003 6.119 6.197 6.058 6.058 8,913 -0.01(-0.10%)
Jan 17, 2003 6.064 6.064 6.064 6.064 330 -0.18(-2.91%)
Jan 16, 2003 6.216 6.246 6.210 6.246 7,758 +0.01(+0.10%)
Jan 15, 2003 6.246 6.246 6.228 6.240 7,923 -0.10(-1.53%)
Jan 14, 2003 6.300 6.349 6.276 6.337 7,262 +0.05(+0.77%)
Jan 13, 2003 6.210 6.294 6.210 6.288 4,126 +0.02(+0.39%)
Jan 10, 2003 6.155 6.264 6.155 6.264 495 +0.15(+2.38%)
Jan 09, 2003 6.028 6.173 6.028 6.119 4,126 +0.08(+1.41%)
Jan 08, 2003 6.076 6.082 6.034 6.034 1,980 -0.16(-2.54%)
Jan 07, 2003 6.185 6.258 6.185 6.191 8,253 -0.02(-0.39%)
Jan 06, 2003 6.288 6.288 6.185 6.216 6,767 -0.02(-0.29%)
Jan 03, 2003 6.234 6.234 6.234 6.234 330 +0.15(+2.49%)
Jan 02, 2003 5.913 6.082 5.913 6.082 12,545 +0.30(+5.13%)
Dec 31, 2002 5.792 5.792 5.785 5.785 8,583 +0.00(+0.00%)
Dec 30, 2002 5.792 5.870 5.731 5.785 10,729 -0.21(-3.54%)
Dec 27, 2002 5.998 5.998 5.998 5.998 0 +0.00(+0.00%)
Dec 26, 2002 5.961 5.998 5.876 5.998 3,961 +0.18(+3.12%)
Dec 24, 2002 5.901 5.901 5.816 5.816 5,282 -0.10(-1.74%)
Dec 23, 2002 5.876 5.919 5.846 5.919 14,360 -0.12(-1.91%)
Dec 20, 2002 5.925 6.034 5.925 6.034 5,777 +0.13(+2.15%)
Dec 19, 2002 5.937 5.991 5.876 5.907 14,691 +0.02(+0.41%)
Dec 18, 2002 5.961 5.961 5.882 5.882 9,078 -0.18(-3.00%)
Dec 17, 2002 6.125 6.228 6.064 6.064 10,399 -0.20(-3.19%)
Dec 16, 2002 6.264 6.264 6.155 6.264 11,224 +0.02(+0.39%)
Dec 13, 2002 6.149 6.264 6.149 6.240 4,456 +0.06(+0.98%)
Dec 12, 2002 6.185 6.185 6.179 6.179 5,447 -0.08(-1.26%)
Dec 11, 2002 6.294 6.325 6.258 6.258 4,456 -0.01(-0.19%)
Dec 10, 2002 6.216 6.349 6.216 6.270 5,612 -0.12(-1.80%)
Dec 09, 2002 6.331 6.385 6.240 6.385 3,136 -0.06(-0.94%)
Dec 06, 2002 6.331 6.446 6.331 6.446 10,564 +0.04(+0.57%)
Dec 05, 2002 6.537 6.537 6.409 6.409 990 +0.10(+1.63%)
Dec 04, 2002 6.246 6.379 6.240 6.306 499,991 -0.09(-1.42%)
Dec 03, 2002 6.506 6.512 6.397 6.397 44,733 -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.