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 (%)
Oct 31, 2003 8.663 8.663 8.657 8.657 19,478 -0.05(-0.56%)
Oct 30, 2003 8.699 8.706 8.699 8.706 20,633 -0.01(-0.14%)
Oct 29, 2003 8.718 8.724 8.718 8.718 39,946 +0.04(+0.49%)
Oct 28, 2003 8.675 8.675 8.675 8.675 7,593 +0.08(+0.92%)
Oct 27, 2003 8.512 8.596 8.493 8.596 15,681 +0.12(+1.43%)
Oct 24, 2003 8.403 8.475 8.403 8.475 660 +0.10(+1.23%)
Oct 23, 2003 8.360 8.384 8.360 8.372 13,865 +0.01(+0.14%)
Oct 22, 2003 8.397 8.397 8.342 8.360 3,961 -0.21(-2.40%)
Oct 21, 2003 8.566 8.566 8.566 8.566 5,117 +0.00(+0.00%)
Oct 20, 2003 8.572 8.572 8.524 8.566 18,817 -0.10(-1.19%)
Oct 17, 2003 8.669 8.669 8.669 8.669 0 +0.00(+0.00%)
Oct 16, 2003 8.633 8.669 8.633 8.669 3,466 +0.00(+0.00%)
Oct 15, 2003 8.657 8.675 8.639 8.669 118,849 -0.04(-0.42%)
Oct 14, 2003 8.493 8.706 8.481 8.706 11,059 +0.24(+2.79%)
Oct 13, 2003 8.542 8.542 8.542 8.469 2,641 -0.02(-0.21%)
Oct 10, 2003 8.536 8.572 8.487 8.487 41,762 +0.03(+0.36%)
Oct 09, 2003 8.554 8.554 8.457 8.457 22,944 -0.07(-0.85%)
Oct 08, 2003 8.421 8.542 8.421 8.530 13,040 +0.13(+1.59%)
Oct 07, 2003 8.372 8.397 8.354 8.397 6,107 +0.05(+0.65%)
Oct 06, 2003 8.318 8.342 8.263 8.342 17,992 +0.20(+2.46%)
Oct 03, 2003 8.136 8.142 8.136 8.142 7,428 +0.19(+2.36%)
Oct 02, 2003 7.948 7.954 7.948 7.954 120,004 +0.16(+2.10%)
Oct 01, 2003 7.791 7.791 7.791 7.791 0 +0.00(+0.00%)
Sep 30, 2003 8.082 8.082 7.791 7.791 8,418 -0.34(-4.17%)
Sep 29, 2003 7.979 8.130 7.979 8.130 44,403 +0.19(+2.36%)
Sep 26, 2003 7.942 7.942 7.942 7.942 5,942 +0.00(+0.00%)
Sep 25, 2003 7.942 7.942 7.942 7.942 13,865 -0.11(-1.35%)
Sep 24, 2003 8.257 8.257 8.154 8.051 4,786 -0.04(-0.52%)
Sep 23, 2003 8.094 8.094 8.094 8.094 13,370 -0.05(-0.60%)
Sep 22, 2003 8.136 8.142 8.136 8.142 4,126 -0.08(-1.03%)
Sep 19, 2003 8.184 8.257 8.184 8.227 2,145 +0.03(+0.37%)
Sep 18, 2003 8.294 8.294 8.197 8.197 7,262 +0.14(+1.73%)
Sep 17, 2003 8.057 8.057 8.057 8.057 0 +0.00(+0.00%)
Sep 16, 2003 8.100 8.100 8.100 8.057 2,641 -0.12(-1.41%)
Sep 15, 2003 8.172 8.178 8.063 8.172 2,806 +0.03(+0.37%)
Sep 12, 2003 8.142 8.142 8.063 8.142 10,894 +0.17(+2.13%)
Sep 11, 2003 8.082 8.082 7.972 7.972 4,126 -0.01(-0.08%)
Sep 10, 2003 7.906 8.021 7.882 7.979 129,413 -0.18(-2.23%)
Sep 09, 2003 8.203 8.209 8.100 8.160 17,992 -0.07(-0.88%)
Sep 08, 2003 8.178 8.239 8.033 8.233 57,773 +0.13(+1.65%)
Sep 05, 2003 7.979 8.100 7.979 8.100 181,905 +0.12(+1.52%)
Sep 04, 2003 7.821 7.979 7.821 7.979 264,934 +0.05(+0.69%)
Sep 03, 2003 8.015 8.015 7.845 7.924 256,845 +0.16(+2.11%)
Sep 02, 2003 7.730 7.827 7.700 7.760 29,051 +0.19(+2.48%)
Aug 29, 2003 7.645 7.645 7.573 7.573 12,049 -0.07(-0.95%)
Aug 28, 2003 7.627 7.651 7.506 7.645 6,767 +0.08(+1.12%)
Aug 27, 2003 7.542 7.591 7.445 7.561 393,852 +0.02(+0.24%)
Aug 26, 2003 7.415 7.542 7.391 7.542 72,795 +0.02(+0.32%)
Aug 25, 2003 7.585 7.633 7.512 7.518 8,583 -0.14(-1.82%)
Aug 22, 2003 7.839 7.839 7.657 7.657 271,702 -0.08(-1.10%)
Aug 21, 2003 7.791 7.894 7.736 7.742 9,573 -0.05(-0.62%)
Aug 20, 2003 7.779 7.863 7.724 7.791 236,872 +0.01(+0.08%)
Aug 19, 2003 7.609 7.785 7.609 7.785 98,545 +0.16(+2.07%)
Aug 18, 2003 7.536 7.627 7.518 7.627 158,465 -0.04(-0.47%)
Aug 15, 2003 7.663 7.663 7.663 7.663 660 -0.02(-0.24%)
Aug 14, 2003 7.579 7.694 7.548 7.682 4,621 +0.04(+0.56%)
Aug 13, 2003 7.645 7.645 7.639 7.639 1,320 +0.18(+2.35%)
Aug 12, 2003 7.439 7.567 7.439 7.464 2,145 +0.02(+0.33%)
Aug 11, 2003 7.476 7.476 7.330 7.439 10,234 -0.04(-0.57%)
Aug 08, 2003 7.494 7.500 7.482 7.482 4,456 +0.10(+1.40%)
Aug 07, 2003 7.367 7.445 7.367 7.379 56,288 -0.13(-1.77%)
Aug 06, 2003 7.597 7.597 7.512 7.512 2,145 -0.06(-0.80%)
Aug 05, 2003 7.548 7.663 7.548 7.573 23,604 -0.01(-0.08%)
Aug 04, 2003 7.524 7.579 7.482 7.579 277,644 +0.14(+1.87%)
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.