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

Sweden Ishares MSCI ETF (NY: EWD )

40.24 -0.74 (-1.81%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Feb 27, 2004 10.34 10.43 10.22 10.32 163,582 +0.02(+0.18%)
Feb 26, 2004 10.18 10.30 10.18 10.30 28,886 -0.02(-0.23%)
Feb 25, 2004 10.36 10.39 10.24 10.32 45,888 -0.07(-0.70%)
Feb 24, 2004 10.42 10.45 10.27 10.40 22,779 -0.13(-1.21%)
Feb 23, 2004 10.66 10.89 10.46 10.52 65,862 +0.10(+0.99%)
Feb 20, 2004 10.68 10.68 10.30 10.42 89,136 -0.32(-2.99%)
Feb 19, 2004 10.80 10.80 10.68 10.74 70,484 +0.14(+1.31%)
Feb 18, 2004 10.63 10.75 10.53 10.60 87,155 -0.13(-1.19%)
Feb 17, 2004 10.78 10.78 10.69 10.73 55,958 +0.25(+2.37%)
Feb 13, 2004 10.71 10.72 10.46 10.48 70,484 -0.13(-1.26%)
Feb 12, 2004 10.72 10.73 10.60 10.61 94,749 -0.21(-1.90%)
Feb 11, 2004 10.72 10.95 10.66 10.82 181,905 +0.12(+1.08%)
Feb 10, 2004 10.66 10.76 10.60 10.70 183,060 +0.22(+2.08%)
Feb 09, 2004 10.56 10.60 10.48 10.49 291,510 +0.09(+0.87%)
Feb 06, 2004 10.36 10.50 10.36 10.40 109,605 +0.45(+4.57%)
Feb 05, 2004 9.966 9.966 9.826 9.941 30,042 +0.16(+1.61%)
Feb 04, 2004 9.844 9.844 9.754 9.784 14,525 -0.07(-0.68%)
Feb 03, 2004 9.723 9.875 9.723 9.850 110,925 +0.06(+0.62%)
Feb 02, 2004 9.875 9.875 9.754 9.790 144,764 -0.05(-0.49%)
Jan 30, 2004 9.814 9.838 9.729 9.838 89,301 +0.15(+1.56%)
Jan 29, 2004 9.632 9.699 9.451 9.687 98,050 +0.05(+0.57%)
Jan 28, 2004 9.996 10.03 9.632 9.632 75,105 -0.33(-3.34%)
Jan 27, 2004 10.05 10.05 9.941 9.966 44,568 +0.04(+0.43%)
Jan 26, 2004 10.03 10.03 9.863 9.923 70,979 +0.02(+0.18%)
Jan 23, 2004 10.09 10.09 9.905 9.905 16,671 -0.15(-1.51%)
Jan 22, 2004 10.15 10.17 10.00 10.06 69,163 -0.01(-0.12%)
Jan 21, 2004 9.905 10.07 9.869 10.07 18,817 +0.16(+1.59%)
Jan 20, 2004 9.996 9.996 9.844 9.911 23,274 +0.12(+1.24%)
Jan 16, 2004 9.693 9.790 9.669 9.790 16,176 -0.04(-0.43%)
Jan 15, 2004 9.838 9.844 9.741 9.832 25,750 +0.01(+0.06%)
Jan 14, 2004 9.832 9.844 9.766 9.826 22,944 +0.00(+0.00%)
Jan 13, 2004 9.947 9.972 9.723 9.826 53,317 -0.07(-0.67%)
Jan 12, 2004 9.838 9.935 9.802 9.893 26,080 +0.09(+0.93%)
Jan 09, 2004 9.754 9.838 9.754 9.802 15,186 +0.07(+0.75%)
Jan 08, 2004 9.632 9.784 9.596 9.729 27,071 +0.33(+3.48%)
Jan 07, 2004 9.554 9.554 9.360 9.402 21,788 -0.25(-2.57%)
Jan 06, 2004 9.663 9.663 9.554 9.651 13,370 +0.02(+0.19%)
Jan 05, 2004 9.645 9.657 9.554 9.632 30,537 +0.16(+1.66%)
Jan 02, 2004 9.463 9.620 9.463 9.475 24,595 +0.02(+0.26%)
Dec 31, 2003 9.451 9.475 9.372 9.451 23,769 +0.07(+0.71%)
Dec 30, 2003 9.414 9.420 9.384 9.384 22,614 -0.08(-0.83%)
Dec 29, 2003 9.208 9.487 9.208 9.463 68,338 +0.29(+3.17%)
Dec 26, 2003 9.130 9.172 9.130 9.172 3,961 +0.01(+0.07%)
Dec 24, 2003 9.172 9.178 9.099 9.166 10,729 +0.02(+0.27%)
Dec 23, 2003 9.045 9.142 9.045 9.142 3,466 +0.16(+1.75%)
Dec 22, 2003 9.117 9.117 8.978 8.984 41,101 -0.18(-1.98%)
Dec 19, 2003 9.027 9.178 9.027 9.166 36,314 +0.08(+0.93%)
Dec 18, 2003 9.081 9.081 9.081 9.081 495 +0.04(+0.47%)
Dec 17, 2003 9.087 9.087 9.087 9.039 27,566 -0.10(-1.06%)
Dec 16, 2003 9.184 9.184 9.105 9.136 47,044 -0.06(-0.66%)
Dec 15, 2003 9.287 9.299 9.196 9.196 9,243 -0.09(-0.98%)
Dec 12, 2003 9.148 9.287 9.148 9.287 29,712 +0.16(+1.79%)
Dec 11, 2003 9.075 9.124 8.960 9.124 10,894 +0.03(+0.33%)
Dec 10, 2003 9.136 9.136 9.087 9.093 7,593 -0.10(-1.12%)
Dec 09, 2003 9.269 9.299 9.196 9.196 165,563 -0.02(-0.26%)
Dec 08, 2003 9.202 9.233 9.196 9.220 14,360 -0.03(-0.33%)
Dec 05, 2003 9.251 9.257 9.233 9.251 39,286 +0.03(+0.33%)
Dec 04, 2003 9.093 9.233 9.087 9.220 19,808 +0.13(+1.40%)
Dec 03, 2003 9.172 9.214 9.087 9.093 40,771 +0.02(+0.20%)
Dec 02, 2003 9.027 9.075 9.027 9.075 15,516 +0.06(+0.67%)
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.