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: 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 (%)
May 30, 2003 7.082 7.106 7.082 7.106 14,691 +0.05(+0.69%)
May 29, 2003 7.052 7.058 7.027 7.058 3,631 +0.03(+0.43%)
May 28, 2003 6.906 7.027 6.906 7.027 17,827 +0.23(+3.39%)
May 27, 2003 6.785 6.912 6.737 6.797 9,739 +0.01(+0.18%)
May 23, 2003 6.785 6.785 6.785 6.785 0 +0.00(+0.00%)
May 22, 2003 6.718 6.785 6.718 6.785 3,466 +0.07(+0.99%)
May 21, 2003 6.718 6.718 6.718 6.718 825 -0.05(-0.80%)
May 20, 2003 6.676 6.773 6.676 6.773 1,650 +0.10(+1.45%)
May 19, 2003 6.664 6.676 6.664 6.676 26,575 -0.25(-3.59%)
May 16, 2003 6.924 6.924 6.924 6.924 165 +0.08(+1.24%)
May 15, 2003 6.937 6.937 6.840 6.840 6,107 +0.01(+0.18%)
May 14, 2003 6.906 6.906 6.815 6.827 14,195 -0.17(-2.42%)
May 13, 2003 6.846 6.997 6.846 6.997 17,332 +0.07(+0.96%)
May 12, 2003 6.846 6.937 6.821 6.930 9,904 +0.08(+1.24%)
May 09, 2003 6.724 6.846 6.724 6.846 2,971 +0.13(+1.89%)
May 08, 2003 6.718 6.718 6.718 6.718 165 -0.12(-1.77%)
May 07, 2003 6.876 6.876 6.731 6.840 17,827 -0.13(-1.91%)
May 06, 2003 6.955 7.058 6.949 6.973 19,478 -0.01(-0.09%)
May 05, 2003 6.876 6.985 6.876 6.979 29,217 +0.24(+3.60%)
May 02, 2003 6.767 6.767 6.676 6.737 6,107 +0.03(+0.45%)
May 01, 2003 6.700 6.779 6.700 6.706 10,234 -0.03(-0.45%)
Apr 30, 2003 6.718 6.737 6.718 6.737 5,777 +0.07(+1.09%)
Apr 29, 2003 6.573 6.682 6.573 6.664 6,767 +0.19(+3.00%)
Apr 28, 2003 6.282 6.470 6.282 6.470 990 +0.21(+3.29%)
Apr 25, 2003 6.349 6.349 6.264 6.264 660 -0.15(-2.27%)
Apr 24, 2003 6.300 6.409 6.300 6.409 1,650 +0.18(+2.82%)
Apr 23, 2003 6.234 6.234 6.234 6.234 495 -0.03(-0.48%)
Apr 22, 2003 6.185 6.264 6.179 6.264 660 +0.16(+2.58%)
Apr 21, 2003 6.210 6.210 6.101 6.107 1,485 -0.09(-1.47%)
Apr 17, 2003 6.191 6.197 6.191 6.197 825 +0.09(+1.49%)
Apr 16, 2003 6.070 6.107 6.070 6.107 1,980 +0.05(+0.80%)
Apr 15, 2003 6.058 6.058 6.058 6.058 825 +0.05(+0.91%)
Apr 14, 2003 6.004 6.004 6.004 6.004 165 +0.07(+1.12%)
Apr 11, 2003 5.895 5.937 5.895 5.937 9,408 -0.05(-0.91%)
Apr 10, 2003 5.991 5.991 5.991 5.991 165 +0.05(+0.92%)
Apr 09, 2003 5.937 5.955 5.907 5.937 1,677,917 +0.03(+0.51%)
Apr 08, 2003 5.943 5.985 5.901 5.907 8,748 -0.15(-2.50%)
Apr 07, 2003 5.979 6.058 5.979 6.058 6,767 +0.16(+2.77%)
Apr 04, 2003 5.895 5.895 5.895 5.895 15,846 +0.06(+1.04%)
Apr 03, 2003 5.834 5.834 5.834 5.834 495 +0.02(+0.31%)
Apr 02, 2003 5.707 5.816 5.707 5.816 8,088 +0.13(+2.35%)
Apr 01, 2003 5.676 5.683 5.676 5.683 660 +0.10(+1.74%)
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%)
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.