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

Sweden Ishares MSCI ETF (NY: EWD )

39.92 -0.39 (-0.97%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Dec 31, 2002 5.621 5.621 5.615 5.615 8,843 +0.00(+0.00%)
Dec 30, 2002 5.621 5.697 5.562 5.615 11,054 -0.21(-3.54%)
Dec 27, 2002 5.821 5.821 5.821 5.821 0 +0.00(+0.00%)
Dec 26, 2002 5.786 5.821 5.703 5.821 4,081 +0.18(+3.12%)
Dec 24, 2002 5.727 5.727 5.645 5.645 5,442 -0.10(-1.74%)
Dec 23, 2002 5.703 5.744 5.674 5.744 14,796 -0.11(-1.91%)
Dec 20, 2002 5.750 5.856 5.750 5.856 5,952 +0.12(+2.15%)
Dec 19, 2002 5.762 5.815 5.703 5.733 15,136 +0.02(+0.41%)
Dec 18, 2002 5.786 5.786 5.709 5.709 9,354 -0.18(-3.00%)
Dec 17, 2002 5.944 6.044 5.886 5.886 10,714 -0.19(-3.19%)
Dec 16, 2002 6.080 6.080 5.974 6.080 11,565 +0.02(+0.39%)
Dec 13, 2002 5.968 6.080 5.968 6.056 4,592 +0.06(+0.98%)
Dec 12, 2002 6.003 6.003 5.997 5.997 5,612 -0.08(-1.26%)
Dec 11, 2002 6.109 6.138 6.074 6.074 4,592 -0.01(-0.19%)
Dec 10, 2002 6.033 6.162 6.033 6.085 5,782 -0.11(-1.80%)
Dec 09, 2002 6.144 6.197 6.056 6.197 3,231 -0.06(-0.94%)
Dec 06, 2002 6.144 6.256 6.144 6.256 10,884 +0.04(+0.57%)
Dec 05, 2002 6.344 6.344 6.221 6.221 1,020 +0.10(+1.63%)
Dec 04, 2002 6.062 6.191 6.056 6.121 515,162 -0.09(-1.42%)
Dec 03, 2002 6.315 6.321 6.209 6.209 46,090 -0.15(-2.31%)
Dec 02, 2002 6.579 6.585 6.356 6.356 27,892 -0.22(-3.40%)
Nov 29, 2002 6.609 6.609 6.574 6.579 15,476 +0.08(+1.27%)
Nov 27, 2002 6.262 6.497 6.262 6.497 12,245 +0.35(+5.64%)
Nov 26, 2002 6.321 6.338 6.150 6.150 7,143 -0.29(-4.47%)
Nov 25, 2002 6.397 6.462 6.356 6.438 445,261 -0.08(-1.26%)
Nov 22, 2002 6.462 6.521 6.438 6.521 3,911 +0.16(+2.59%)
Nov 21, 2002 6.403 6.432 6.356 6.356 2,210 +0.22(+3.54%)
Nov 20, 2002 6.044 6.138 6.027 6.138 2,551 +0.02(+0.38%)
Nov 19, 2002 6.115 6.115 6.115 6.115 7,993 -0.14(-2.26%)
Nov 18, 2002 6.256 6.262 6.209 6.256 14,626 +0.16(+2.70%)
Nov 15, 2002 6.027 6.144 5.944 6.091 6,122 -0.11(-1.71%)
Nov 14, 2002 6.097 6.197 6.097 6.197 20,919 +0.31(+5.29%)
Nov 13, 2002 5.909 6.050 5.880 5.886 10,544 -0.03(-0.50%)
Nov 12, 2002 5.909 5.915 5.903 5.915 6,122 +0.24(+4.14%)
Nov 11, 2002 5.786 5.786 5.674 5.680 4,251 -0.14(-2.33%)
Nov 08, 2002 5.709 5.815 5.709 5.815 4,762 +0.11(+1.96%)
Nov 07, 2002 5.674 5.703 5.674 5.703 24,320 -0.20(-3.39%)
Nov 06, 2002 5.968 5.968 5.821 5.903 39,457 -0.06(-1.08%)
Nov 05, 2002 5.962 6.021 5.915 5.968 19,728 +0.14(+2.42%)
Nov 04, 2002 5.874 5.903 5.733 5.827 21,259 +0.16(+2.80%)
Nov 01, 2002 5.580 5.668 5.580 5.668 5,612 +0.12(+2.23%)
Oct 31, 2002 5.697 5.697 5.474 5.545 48,131 -0.04(-0.74%)
Oct 30, 2002 5.492 5.586 5.492 5.586 83,677 +0.32(+6.03%)
Oct 29, 2002 5.268 5.374 5.268 5.268 4,932 -0.17(-3.14%)
Oct 28, 2002 5.545 5.609 5.439 5.439 89,800 -0.03(-0.54%)
Oct 25, 2002 5.174 5.468 5.174 5.468 87,589 +0.35(+6.90%)
Oct 24, 2002 5.145 5.145 5.115 5.115 89,800 -0.21(-3.87%)
Oct 23, 2002 5.145 5.321 5.145 5.321 103,746 +0.14(+2.72%)
Oct 22, 2002 5.345 5.374 5.180 5.180 95,923 -0.28(-5.17%)
Oct 21, 2002 5.468 5.468 5.462 5.462 680 +0.20(+3.80%)
Oct 18, 2002 5.198 5.262 5.174 5.262 35,716 +0.00(+0.00%)
Oct 17, 2002 5.180 5.262 5.180 5.262 86,058 +0.21(+4.07%)
Oct 16, 2002 5.227 5.227 5.057 5.057 46,430 -0.22(-4.23%)
Oct 15, 2002 5.286 5.292 5.280 5.280 170,076 +0.32(+6.40%)
Oct 14, 2002 4.910 4.962 4.910 4.962 8,333 -0.06(-1.17%)
Oct 11, 2002 4.874 5.021 4.874 5.021 9,864 +0.35(+7.42%)
Oct 10, 2002 4.363 4.698 4.363 4.674 68,030 +0.29(+6.71%)
Oct 09, 2002 4.380 4.386 4.380 4.380 3,231 -0.09(-1.97%)
Oct 08, 2002 4.386 4.474 4.380 4.469 20,069 +0.00(+0.00%)
Oct 07, 2002 4.610 4.610 4.469 4.469 357,161 -0.18(-3.92%)
Oct 04, 2002 4.815 4.815 4.651 4.651 2,891 -0.28(-5.72%)
Oct 03, 2002 4.827 4.933 4.827 4.933 7,313 -0.03(-0.59%)
Oct 02, 2002 4.992 5.021 4.962 4.962 7,313 +0.11(+2.18%)
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.