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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Nov 29, 2002 6.809 6.809 6.773 6.779 15,021 +0.08(+1.27%)
Nov 27, 2002 6.452 6.694 6.452 6.694 11,884 +0.36(+5.64%)
Nov 26, 2002 6.512 6.531 6.337 6.337 6,932 -0.30(-4.47%)
Nov 25, 2002 6.591 6.658 6.549 6.634 432,148 -0.08(-1.26%)
Nov 22, 2002 6.658 6.718 6.634 6.718 3,796 +0.17(+2.59%)
Nov 21, 2002 6.597 6.628 6.549 6.549 2,145 +0.22(+3.54%)
Nov 20, 2002 6.228 6.325 6.210 6.325 2,476 +0.02(+0.38%)
Nov 19, 2002 6.300 6.300 6.300 6.300 7,758 -0.15(-2.26%)
Nov 18, 2002 6.446 6.452 6.397 6.446 14,195 +0.17(+2.70%)
Nov 15, 2002 6.210 6.331 6.125 6.276 5,942 -0.11(-1.71%)
Nov 14, 2002 6.282 6.385 6.282 6.385 20,303 +0.32(+5.29%)
Nov 13, 2002 6.088 6.234 6.058 6.064 10,234 -0.03(-0.50%)
Nov 12, 2002 6.088 6.094 6.082 6.094 5,942 +0.24(+4.14%)
Nov 11, 2002 5.961 5.961 5.846 5.852 4,126 -0.14(-2.33%)
Nov 08, 2002 5.882 5.991 5.882 5.991 4,621 +0.12(+1.96%)
Nov 07, 2002 5.846 5.876 5.846 5.876 23,604 -0.21(-3.39%)
Nov 06, 2002 6.149 6.149 5.998 6.082 38,295 -0.07(-1.08%)
Nov 05, 2002 6.143 6.204 6.094 6.149 19,147 +0.15(+2.42%)
Nov 04, 2002 6.052 6.082 5.907 6.004 20,633 +0.16(+2.80%)
Nov 01, 2002 5.749 5.840 5.749 5.840 5,447 +0.13(+2.23%)
Oct 31, 2002 5.870 5.870 5.640 5.713 46,714 -0.04(-0.74%)
Oct 30, 2002 5.658 5.755 5.658 5.755 81,213 +0.33(+6.03%)
Oct 29, 2002 5.428 5.537 5.428 5.428 4,786 -0.18(-3.14%)
Oct 28, 2002 5.713 5.779 5.604 5.604 87,155 -0.03(-0.54%)
Oct 25, 2002 5.331 5.634 5.331 5.634 85,010 +0.36(+6.90%)
Oct 24, 2002 5.301 5.301 5.271 5.271 87,155 -0.21(-3.87%)
Oct 23, 2002 5.301 5.483 5.301 5.483 100,691 +0.15(+2.72%)
Oct 22, 2002 5.507 5.537 5.337 5.337 93,098 -0.29(-5.17%)
Oct 21, 2002 5.634 5.634 5.628 5.628 660 +0.21(+3.80%)
Oct 18, 2002 5.355 5.422 5.331 5.422 34,664 +0.00(+0.00%)
Oct 17, 2002 5.337 5.422 5.337 5.422 83,524 +0.21(+4.07%)
Oct 16, 2002 5.386 5.386 5.210 5.210 45,063 -0.23(-4.23%)
Oct 15, 2002 5.446 5.452 5.440 5.440 165,068 +0.33(+6.40%)
Oct 14, 2002 5.059 5.113 5.059 5.113 8,088 -0.06(-1.17%)
Oct 11, 2002 5.022 5.174 5.022 5.174 9,573 +0.36(+7.42%)
Oct 10, 2002 4.495 4.840 4.495 4.816 66,027 +0.30(+6.71%)
Oct 09, 2002 4.513 4.519 4.513 4.513 3,136 -0.09(-1.97%)
Oct 08, 2002 4.519 4.610 4.513 4.604 19,478 +0.00(+0.00%)
Oct 07, 2002 4.750 4.750 4.604 4.604 346,643 -0.19(-3.92%)
Oct 04, 2002 4.962 4.962 4.792 4.792 2,806 -0.29(-5.72%)
Oct 03, 2002 4.974 5.083 4.974 5.083 7,097 -0.03(-0.59%)
Oct 02, 2002 5.143 5.174 5.113 5.113 7,097 +0.11(+2.18%)
Oct 01, 2002 4.974 5.059 4.974 5.004 11,059 +0.02(+0.49%)
Sep 30, 2002 5.016 5.016 4.853 4.980 1,815 -0.13(-2.49%)
Sep 27, 2002 5.258 5.258 5.095 5.107 874,861 -0.25(-4.64%)
Sep 26, 2002 5.216 5.355 5.216 5.355 6,767 +0.09(+1.73%)
Sep 25, 2002 5.065 5.264 5.065 5.264 3,466 +0.21(+4.07%)
Sep 24, 2002 4.980 5.059 4.968 5.059 14,030 -0.15(-2.79%)
Sep 23, 2002 5.271 5.271 5.095 5.204 4,291 -0.24(-4.45%)
Sep 20, 2002 5.337 5.446 5.337 5.446 2,971 +0.14(+2.63%)
Sep 19, 2002 5.416 5.416 5.307 5.307 1,650 -0.05(-1.02%)
Sep 18, 2002 5.392 5.392 5.361 5.361 52,821 -0.24(-4.22%)
Sep 17, 2002 5.598 5.598 5.598 5.598 330 -0.07(-1.28%)
Sep 16, 2002 5.670 5.670 5.670 5.670 165 +0.03(+0.54%)
Sep 13, 2002 5.719 5.719 5.640 5.640 82,534 -0.10(-1.79%)
Sep 12, 2002 5.731 5.743 5.731 5.743 330 -0.15(-2.57%)
Sep 11, 2002 5.961 5.967 5.888 5.895 1,320 +0.08(+1.35%)
Sep 10, 2002 5.707 5.816 5.707 5.816 4,952 -0.02(-0.41%)
Sep 09, 2002 5.749 5.840 5.749 5.840 1,485 +0.09(+1.58%)
Sep 06, 2002 5.749 5.749 5.749 5.749 825 +0.00(+0.00%)
Sep 05, 2002 5.501 5.749 5.501 5.749 2,145 +0.03(+0.53%)
Sep 04, 2002 5.670 5.719 5.670 5.719 198,081 -0.04(-0.74%)
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.