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 (%)
Jul 31, 2002 5.967 6.058 5.882 5.973 155,164 -0.12(-1.89%)
Jul 30, 2002 6.058 6.088 5.907 6.088 65,366 +0.04(+0.60%)
Jul 29, 2002 5.810 6.058 5.810 6.052 66,027 +0.45(+8.00%)
Jul 26, 2002 5.367 5.604 5.367 5.604 264,274 +0.05(+0.98%)
Jul 25, 2002 5.785 5.785 5.513 5.549 252,059 -0.36(-6.05%)
Jul 24, 2002 5.186 5.907 5.186 5.907 246,446 +0.39(+7.03%)
Jul 23, 2002 5.779 5.779 5.519 5.519 11,719 -0.48(-7.98%)
Jul 22, 2002 5.973 6.022 5.852 5.998 5,777 -0.22(-3.51%)
Jul 19, 2002 6.313 6.313 6.216 6.216 40,936 -0.44(-6.64%)
Jul 17, 2002 6.494 6.658 6.494 6.658 112,741 +0.26(+4.07%)
Jul 12, 2002 6.428 6.428 6.397 6.397 93,098 -0.24(-3.56%)
Jul 11, 2002 6.561 6.634 6.422 6.634 62,560 -0.03(-0.45%)
Jul 10, 2002 6.767 6.767 6.555 6.664 26,906 -0.22(-3.17%)
Jul 09, 2002 6.882 6.882 6.882 6.882 2,310 -0.08(-1.22%)
Jul 08, 2002 6.973 6.997 6.930 6.967 117,198 -0.09(-1.29%)
Jul 05, 2002 7.058 7.088 7.040 7.058 101,516 +0.25(+3.65%)
Jul 04, 2002 6.785 6.809 6.773 6.809 35,324 +0.00(+0.00%)
Jul 03, 2002 6.785 6.809 6.773 6.809 35,324 -0.10(-1.40%)
Jul 02, 2002 7.663 7.046 6.906 6.906 29,877 -0.30(-4.12%)
Jul 01, 2002 7.209 7.209 7.064 7.203 16,506 +0.10(+1.36%)
Jun 28, 2002 7.003 7.112 7.003 7.106 8,748 +0.10(+1.47%)
Jun 27, 2002 6.961 7.027 6.882 7.003 11,059 +0.31(+4.62%)
Jun 26, 2002 6.549 6.700 6.549 6.694 8,418 -0.04(-0.54%)
Jun 25, 2002 6.700 6.755 6.700 6.731 20,138 +0.15(+2.30%)
Jun 21, 2002 6.597 6.597 6.488 6.579 8,088 -0.02(-0.28%)
Jun 20, 2002 6.724 6.724 6.579 6.597 23,109 -0.16(-2.33%)
Jun 19, 2002 6.991 6.991 6.755 6.755 20,633 -0.19(-2.71%)
Jun 18, 2002 6.997 7.064 6.930 6.943 25,255 -0.12(-1.63%)
Jun 17, 2002 6.961 7.058 6.949 7.058 34,499 +0.27(+4.02%)
Jun 14, 2002 6.634 6.809 6.634 6.785 10,069 -0.18(-2.61%)
Jun 12, 2002 6.852 6.967 6.834 6.967 24,760 +0.06(+0.88%)
Jun 11, 2002 6.943 6.949 6.906 6.906 32,518 -0.15(-2.06%)
Jun 10, 2002 6.973 7.052 6.973 7.052 39,121 +0.13(+1.93%)
Jun 07, 2002 6.852 6.991 6.852 6.918 50,840 -0.28(-3.95%)
Jun 06, 2002 7.088 7.203 7.088 7.203 18,652 -0.08(-1.16%)
Jun 05, 2002 7.239 7.294 7.185 7.288 6,437 -0.04(-0.50%)
May 31, 2002 7.445 7.445 7.324 7.324 10,894 -0.16(-2.11%)
May 28, 2002 7.603 7.603 7.421 7.482 14,030 -0.09(-1.20%)
May 27, 2002 7.567 7.573 7.567 7.573 165,068 +0.00(+0.00%)
May 24, 2002 7.567 7.573 7.567 7.573 11,554 +0.06(+0.81%)
May 23, 2002 7.500 7.512 7.451 7.512 35,654 +0.00(+0.00%)
May 22, 2002 7.554 7.554 7.482 7.512 25,750 -0.08(-1.04%)
May 21, 2002 7.597 7.597 7.591 7.591 660 +0.02(+0.24%)
May 20, 2002 7.657 7.657 7.573 7.573 18,322 -0.08(-1.11%)
May 17, 2002 7.718 7.736 7.657 7.657 9,243 +0.13(+1.69%)
May 16, 2002 7.512 7.603 7.488 7.530 70,319 +0.07(+0.89%)
May 15, 2002 7.458 7.464 7.451 7.464 21,954 +0.12(+1.65%)
May 14, 2002 7.506 7.506 7.336 7.342 14,360 -0.10(-1.38%)
May 13, 2002 7.355 7.445 7.336 7.445 24,265 +0.16(+2.25%)
May 10, 2002 7.282 7.282 7.282 7.282 165 -0.13(-1.80%)
May 09, 2002 7.385 7.415 7.306 7.415 214,588 +0.02(+0.33%)
May 08, 2002 7.330 7.391 7.330 7.391 41,267 +0.24(+3.30%)
May 07, 2002 7.124 7.264 7.118 7.155 3,301 -0.14(-1.91%)
May 06, 2002 7.209 7.294 7.209 7.294 990 +0.05(+0.75%)
May 03, 2002 7.276 7.276 7.239 7.239 3,136 -0.17(-2.29%)
May 02, 2002 7.391 7.445 7.306 7.409 24,925 +0.08(+1.07%)
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.