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

Sweden Ishares MSCI ETF (NY: EWD )

40.98 -1.00 (-2.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Mar 31, 2003 5.549 5.586 5.513 5.586 1,320 -0.17(-2.95%)
Mar 28, 2003 5.719 5.755 5.652 5.755 2,971 +0.12(+2.15%)
Mar 27, 2003 5.634 5.634 5.634 5.634 16,506 -0.16(-2.72%)
Mar 26, 2003 5.828 5.828 5.792 5.792 990 -0.04(-0.62%)
Mar 25, 2003 5.834 5.834 5.828 5.828 3,466 +0.07(+1.16%)
Mar 24, 2003 5.864 5.864 5.761 5.761 4,126 -0.19(-3.26%)
Mar 21, 2003 6.058 6.058 5.937 5.955 16,011 -0.03(-0.51%)
Mar 20, 2003 5.943 5.985 5.943 5.985 22,119 +0.10(+1.65%)
Mar 19, 2003 5.901 5.901 5.888 5.888 3,796 +0.03(+0.52%)
Mar 18, 2003 5.761 5.858 5.761 5.858 495 -0.06(-1.02%)
Mar 17, 2003 5.689 5.949 5.634 5.919 30,702 +0.38(+6.89%)
Mar 14, 2003 5.537 5.537 5.537 5.537 330 +0.03(+0.55%)
Mar 13, 2003 5.507 5.507 5.507 5.507 825 +0.13(+2.48%)
Mar 12, 2003 5.392 5.392 5.277 5.374 35,159 -0.10(-1.88%)
Mar 11, 2003 5.398 5.477 5.398 5.477 1,815 +0.02(+0.44%)
Mar 10, 2003 5.452 5.452 5.452 5.452 660 -0.07(-1.32%)
Mar 07, 2003 5.525 5.525 5.525 5.525 990 -0.16(-2.88%)
Mar 06, 2003 5.689 5.689 5.689 5.689 165 +0.02(+0.43%)
Mar 05, 2003 5.646 5.664 5.640 5.664 1,155 +0.01(+0.21%)
Mar 04, 2003 5.646 5.652 5.646 5.652 2,145 -0.05(-0.96%)
Mar 03, 2003 5.707 5.707 5.707 5.707 825 -0.02(-0.32%)
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%)
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.