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

Sweden Ishares MSCI ETF (NY: EWD )

41.13 -0.85 (-2.02%)
Streaming Delayed Price Updated: 10:01 AM 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 (%)
Jun 30, 2003 7.094 7.094 7.033 7.040 2,310 +0.07(+0.96%)
Jun 27, 2003 7.112 7.112 6.973 6.973 330 +0.05(+0.79%)
Jun 26, 2003 6.858 6.918 6.858 6.918 13,700 +0.10(+1.51%)
Jun 25, 2003 6.979 6.979 6.815 6.815 48,364 -0.18(-2.60%)
Jun 24, 2003 6.973 7.052 6.973 6.997 3,136 -0.07(-0.94%)
Jun 23, 2003 7.118 7.118 7.064 7.064 7,428 -0.12(-1.69%)
Jun 20, 2003 7.155 7.355 7.155 7.185 23,439 -0.16(-2.15%)
Jun 19, 2003 7.306 7.391 7.276 7.342 9,573 -0.02(-0.25%)
Jun 18, 2003 7.439 7.439 7.361 7.361 6,272 -0.04(-0.57%)
Jun 17, 2003 7.421 7.421 7.403 7.403 7,428 -0.02(-0.24%)
Jun 16, 2003 7.288 7.421 7.282 7.421 2,806 +0.10(+1.32%)
Jun 13, 2003 7.258 7.324 7.215 7.324 8,418 -0.02(-0.25%)
Jun 12, 2003 7.336 7.391 7.312 7.342 3,301 +0.02(+0.33%)
Jun 11, 2003 7.221 7.318 7.221 7.318 21,293 +0.16(+2.20%)
Jun 10, 2003 7.239 7.239 7.149 7.161 10,729 -0.05(-0.67%)
Jun 09, 2003 7.124 7.221 7.118 7.209 9,078 +0.15(+2.15%)
Jun 06, 2003 7.167 7.167 7.058 7.058 28,061 -0.04(-0.60%)
Jun 05, 2003 7.100 7.100 7.100 7.100 2,971 +0.04(+0.60%)
Jun 04, 2003 7.040 7.058 6.918 7.058 5,282 +0.08(+1.22%)
Jun 03, 2003 7.021 7.052 6.973 6.973 2,310 -0.17(-2.37%)
Jun 02, 2003 7.149 7.173 7.040 7.143 5,117 +0.04(+0.51%)
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%)
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.