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: 6:30 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 (%)
Aug 30, 2002 5.804 6.022 5.804 6.022 39,286 -0.03(-0.50%)
Aug 29, 2002 5.913 6.082 5.913 6.052 7,428 -0.04(-0.70%)
Aug 28, 2002 6.082 6.094 6.082 6.094 6,272 +0.13(+2.13%)
Aug 27, 2002 6.234 6.234 5.967 5.967 50,840 -0.30(-4.83%)
Aug 26, 2002 6.058 6.270 6.058 6.270 10,366,278 +0.30(+5.08%)
Aug 23, 2002 6.004 6.113 5.967 5.967 96,234 -0.40(-6.28%)
Aug 22, 2002 6.385 6.422 6.276 6.367 14,525 +0.05(+0.77%)
Aug 21, 2002 6.064 6.319 6.064 6.319 91,612 +0.47(+8.08%)
Aug 20, 2002 5.822 5.991 5.822 5.846 9,524,430 +0.10(+1.69%)
Aug 16, 2002 5.749 5.749 5.749 5.749 330 -0.07(-1.15%)
Aug 15, 2002 5.755 5.816 5.670 5.816 8,418 -0.20(-3.32%)
Aug 14, 2002 5.707 6.016 5.628 6.016 214,588 +0.26(+4.53%)
Aug 13, 2002 5.743 5.755 5.689 5.755 17,167 +0.24(+4.40%)
Aug 12, 2002 5.610 5.610 5.507 5.513 76,591 -0.10(-1.83%)
Aug 07, 2002 5.761 5.761 5.616 5.616 15,021 +0.01(+0.22%)
Aug 06, 2002 5.452 5.604 5.452 5.604 202,208 +0.15(+2.78%)
Aug 05, 2002 5.428 5.452 5.410 5.452 82,534 -0.22(-3.85%)
Aug 02, 2002 5.840 5.840 5.670 5.670 825 -0.30(-5.07%)
Aug 01, 2002 5.973 5.973 5.973 5.973 0 +0.00(+0.00%)
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%)
May 01, 2002 7.379 7.379 7.276 7.330 9,243 +0.01(+0.17%)
Apr 30, 2002 7.318 7.318 7.209 7.318 36,645 +0.02(+0.25%)
Apr 29, 2002 7.227 7.300 7.167 7.300 93,593 +0.02(+0.33%)
Apr 26, 2002 7.058 7.324 7.058 7.276 30,867 +0.14(+1.95%)
Apr 25, 2002 7.046 7.136 7.021 7.136 25,255 +0.10(+1.46%)
Apr 24, 2002 7.118 7.118 7.033 7.033 71,474 -0.19(-2.60%)
Apr 23, 2002 7.294 7.324 7.221 7.221 4,786 -0.08(-1.16%)
Apr 22, 2002 7.221 7.385 7.221 7.306 33,508 -0.65(-8.22%)
Apr 19, 2002 7.821 7.960 7.821 7.960 22,614 -0.03(-0.38%)
Apr 18, 2002 7.900 7.991 7.900 7.991 28,886 -0.04(-0.53%)
Apr 17, 2002 8.209 8.209 8.033 8.033 22,284 -0.08(-0.97%)
Apr 16, 2002 7.936 8.112 7.936 8.112 27,731 +0.35(+4.45%)
Apr 15, 2002 7.760 7.785 7.760 7.766 28,226 -0.04(-0.47%)
Apr 12, 2002 7.797 7.803 7.700 7.803 17,167 +0.22(+2.96%)
Apr 11, 2002 7.863 7.863 7.579 7.579 17,167 -0.29(-3.70%)
Apr 10, 2002 7.760 7.869 7.760 7.869 27,731 +0.06(+0.78%)
Apr 09, 2002 7.876 7.876 7.700 7.809 19,808 -0.06(-0.77%)
Apr 08, 2002 7.839 7.869 7.785 7.869 18,157 -0.24(-2.99%)
Apr 05, 2002 8.112 8.118 8.003 8.112 2,806 +0.22(+2.84%)
Apr 04, 2002 7.972 7.991 7.888 7.888 13,865 -0.09(-1.14%)
Apr 03, 2002 8.057 8.057 7.979 7.979 13,205 -0.05(-0.68%)
Apr 02, 2002 8.154 8.154 8.033 8.033 35,654 -0.20(-2.43%)
Apr 01, 2002 8.063 8.233 8.063 8.233 15,681 +0.19(+2.41%)
Mar 29, 2002 8.039 8.039 8.039 8.039 165 +0.00(+0.00%)
Mar 28, 2002 8.039 8.039 8.039 8.039 165 +0.10(+1.22%)
Mar 27, 2002 8.039 8.039 7.942 7.942 10,894 -0.23(-2.82%)
Mar 26, 2002 8.003 8.172 8.003 8.172 23,439 +0.08(+0.97%)
Mar 25, 2002 8.330 8.330 8.094 8.094 12,049 -0.23(-2.77%)
Mar 22, 2002 8.287 8.324 8.245 8.324 12,380 +0.12(+1.40%)
Mar 21, 2002 8.178 8.209 8.178 8.209 4,621 +0.08(+1.04%)
Mar 20, 2002 8.124 8.124 8.124 8.124 0 +0.00(+0.00%)
Mar 19, 2002 8.209 8.209 8.124 8.124 7,428 -0.14(-1.69%)
Mar 18, 2002 8.324 8.324 8.215 8.263 4,952 +0.09(+1.11%)
Mar 15, 2002 8.094 8.172 8.094 8.172 5,942 -0.01(-0.15%)
Mar 14, 2002 8.184 8.184 8.184 8.184 0 +0.00(+0.00%)
Mar 13, 2002 8.178 8.184 8.154 8.184 7,923 -0.10(-1.24%)
Mar 12, 2002 8.154 8.287 8.154 8.287 2,145 -0.24(-2.77%)
Mar 11, 2002 8.481 8.548 8.481 8.524 121,325 +0.02(+0.21%)
Mar 08, 2002 8.397 8.506 8.397 8.506 2,641 +0.12(+1.37%)
Mar 07, 2002 8.481 8.506 8.366 8.390 47,704 +0.13(+1.61%)
Mar 06, 2002 8.257 8.257 8.257 8.257 0 +0.00(+0.00%)
Mar 05, 2002 8.245 8.354 8.239 8.257 40,606 -0.10(-1.16%)
Mar 04, 2002 8.118 8.354 8.118 8.354 1,980 +0.42(+5.27%)
Mar 01, 2002 7.766 7.966 7.766 7.936 7,923 +0.16(+2.02%)
Feb 28, 2002 7.785 7.894 7.779 7.779 11,224 -0.04(-0.47%)
Feb 27, 2002 7.839 7.900 7.730 7.815 8,583 +0.21(+2.79%)
Feb 26, 2002 7.694 7.694 7.548 7.603 9,243 -0.09(-1.18%)
Feb 25, 2002 7.603 7.694 7.603 7.694 4,952 +0.17(+2.25%)
Feb 22, 2002 7.524 7.524 7.524 7.524 6,602 +0.00(+0.00%)
Feb 21, 2002 7.530 7.530 7.524 7.524 22,449 +0.07(+0.98%)
Feb 20, 2002 7.397 7.506 7.336 7.451 9,408 +0.01(+0.16%)
Feb 19, 2002 7.439 7.494 7.439 7.439 4,258,757 -0.18(-2.31%)
Feb 18, 2002 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
Feb 15, 2002 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
Feb 14, 2002 7.609 7.718 7.603 7.615 6,272 -0.07(-0.95%)
Feb 13, 2002 7.688 7.688 7.688 7.688 990 +0.04(+0.55%)
Feb 12, 2002 7.754 7.754 7.639 7.645 3,466 -0.13(-1.71%)
Feb 11, 2002 7.754 7.779 7.754 7.779 3,466 +0.26(+3.46%)
Feb 08, 2002 7.542 7.542 7.518 7.518 2,476 +0.02(+0.32%)
Feb 07, 2002 7.494 7.494 7.494 7.494 990 -0.02(-0.24%)
Feb 06, 2002 7.597 7.597 7.512 7.512 495 -0.01(-0.08%)
Feb 05, 2002 7.518 7.518 7.518 7.518 2,145 +0.00(+0.00%)
Feb 04, 2002 7.561 7.561 7.518 7.518 3,466 -0.14(-1.82%)
Feb 01, 2002 7.645 7.657 7.542 7.657 7,593 +0.00(+0.00%)
Jan 31, 2002 7.657 7.657 7.657 7.657 990 +0.29(+3.95%)
Jan 30, 2002 7.403 7.445 7.355 7.367 8,418 -0.14(-1.86%)
Jan 29, 2002 7.603 7.603 7.427 7.506 7,262 -0.10(-1.27%)
Jan 28, 2002 7.663 7.663 7.573 7.603 16,671 -0.09(-1.18%)
Jan 25, 2002 7.657 7.694 7.657 7.694 1,155 -0.27(-3.35%)
Jan 24, 2002 7.960 7.960 7.960 7.960 1,320 +0.15(+1.94%)
Jan 23, 2002 7.773 7.809 7.773 7.809 7,593 +0.04(+0.55%)
Jan 22, 2002 7.845 7.845 7.754 7.766 1,485 -0.08(-1.08%)
Jan 21, 2002 7.869 7.869 7.797 7.851 4,291 +0.00(+0.00%)
Jan 18, 2002 7.869 7.869 7.797 7.851 4,291 -0.08(-0.99%)
Jan 17, 2002 7.930 7.930 7.821 7.930 3,301 +0.16(+2.11%)
Jan 16, 2002 7.906 7.906 7.754 7.766 14,030 -0.21(-2.58%)
Jan 15, 2002 7.972 7.972 7.972 7.972 2,310 -0.13(-1.57%)
Jan 14, 2002 8.094 8.197 8.094 8.100 1,485 -0.39(-4.64%)
Jan 11, 2002 8.493 8.493 8.493 8.493 825 +0.00(+0.00%)
Jan 10, 2002 8.500 8.500 8.403 8.493 21,458 +0.19(+2.26%)
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.