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 (%)
Sep 30, 2002 5.016 5.016 4.853 4.980 1,815 -0.13(-2.49%)
Sep 27, 2002 5.258 5.258 5.095 5.107 874,861 -0.25(-4.64%)
Sep 26, 2002 5.216 5.355 5.216 5.355 6,767 +0.09(+1.73%)
Sep 25, 2002 5.065 5.264 5.065 5.264 3,466 +0.21(+4.07%)
Sep 24, 2002 4.980 5.059 4.968 5.059 14,030 -0.15(-2.79%)
Sep 23, 2002 5.271 5.271 5.095 5.204 4,291 -0.24(-4.45%)
Sep 20, 2002 5.337 5.446 5.337 5.446 2,971 +0.14(+2.63%)
Sep 19, 2002 5.416 5.416 5.307 5.307 1,650 -0.05(-1.02%)
Sep 18, 2002 5.392 5.392 5.361 5.361 52,821 -0.24(-4.22%)
Sep 17, 2002 5.598 5.598 5.598 5.598 330 -0.07(-1.28%)
Sep 16, 2002 5.670 5.670 5.670 5.670 165 +0.03(+0.54%)
Sep 13, 2002 5.719 5.719 5.640 5.640 82,534 -0.10(-1.79%)
Sep 12, 2002 5.731 5.743 5.731 5.743 330 -0.15(-2.57%)
Sep 11, 2002 5.961 5.967 5.888 5.895 1,320 +0.08(+1.35%)
Sep 10, 2002 5.707 5.816 5.707 5.816 4,952 -0.02(-0.41%)
Sep 09, 2002 5.749 5.840 5.749 5.840 1,485 +0.09(+1.58%)
Sep 06, 2002 5.749 5.749 5.749 5.749 825 +0.00(+0.00%)
Sep 05, 2002 5.501 5.749 5.501 5.749 2,145 +0.03(+0.53%)
Sep 04, 2002 5.670 5.719 5.670 5.719 198,081 -0.04(-0.74%)
Sep 03, 2002 5.761 5.761 5.761 5.761 99,040 -0.26(-4.33%)
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%)
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.