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: 8:00 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 (%)
Sep 30, 2003 8.082 8.082 7.791 7.791 8,418 -0.34(-4.17%)
Sep 29, 2003 7.979 8.130 7.979 8.130 44,403 +0.19(+2.36%)
Sep 26, 2003 7.942 7.942 7.942 7.942 5,942 +0.00(+0.00%)
Sep 25, 2003 7.942 7.942 7.942 7.942 13,865 -0.11(-1.35%)
Sep 24, 2003 8.257 8.257 8.154 8.051 4,786 -0.04(-0.52%)
Sep 23, 2003 8.094 8.094 8.094 8.094 13,370 -0.05(-0.60%)
Sep 22, 2003 8.136 8.142 8.136 8.142 4,126 -0.08(-1.03%)
Sep 19, 2003 8.184 8.257 8.184 8.227 2,145 +0.03(+0.37%)
Sep 18, 2003 8.294 8.294 8.197 8.197 7,262 +0.14(+1.73%)
Sep 17, 2003 8.057 8.057 8.057 8.057 0 +0.00(+0.00%)
Sep 16, 2003 8.100 8.100 8.100 8.057 2,641 -0.12(-1.41%)
Sep 15, 2003 8.172 8.178 8.063 8.172 2,806 +0.03(+0.37%)
Sep 12, 2003 8.142 8.142 8.063 8.142 10,894 +0.17(+2.13%)
Sep 11, 2003 8.082 8.082 7.972 7.972 4,126 -0.01(-0.08%)
Sep 10, 2003 7.906 8.021 7.882 7.979 129,413 -0.18(-2.23%)
Sep 09, 2003 8.203 8.209 8.100 8.160 17,992 -0.07(-0.88%)
Sep 08, 2003 8.178 8.239 8.033 8.233 57,773 +0.13(+1.65%)
Sep 05, 2003 7.979 8.100 7.979 8.100 181,905 +0.12(+1.52%)
Sep 04, 2003 7.821 7.979 7.821 7.979 264,934 +0.05(+0.69%)
Sep 03, 2003 8.015 8.015 7.845 7.924 256,845 +0.16(+2.11%)
Sep 02, 2003 7.730 7.827 7.700 7.760 29,051 +0.19(+2.48%)
Aug 29, 2003 7.645 7.645 7.573 7.573 12,049 -0.07(-0.95%)
Aug 28, 2003 7.627 7.651 7.506 7.645 6,767 +0.08(+1.12%)
Aug 27, 2003 7.542 7.591 7.445 7.561 393,852 +0.02(+0.24%)
Aug 26, 2003 7.415 7.542 7.391 7.542 72,795 +0.02(+0.32%)
Aug 25, 2003 7.585 7.633 7.512 7.518 8,583 -0.14(-1.82%)
Aug 22, 2003 7.839 7.839 7.657 7.657 271,702 -0.08(-1.10%)
Aug 21, 2003 7.791 7.894 7.736 7.742 9,573 -0.05(-0.62%)
Aug 20, 2003 7.779 7.863 7.724 7.791 236,872 +0.01(+0.08%)
Aug 19, 2003 7.609 7.785 7.609 7.785 98,545 +0.16(+2.07%)
Aug 18, 2003 7.536 7.627 7.518 7.627 158,465 -0.04(-0.47%)
Aug 15, 2003 7.663 7.663 7.663 7.663 660 -0.02(-0.24%)
Aug 14, 2003 7.579 7.694 7.548 7.682 4,621 +0.04(+0.56%)
Aug 13, 2003 7.645 7.645 7.639 7.639 1,320 +0.18(+2.35%)
Aug 12, 2003 7.439 7.567 7.439 7.464 2,145 +0.02(+0.33%)
Aug 11, 2003 7.476 7.476 7.330 7.439 10,234 -0.04(-0.57%)
Aug 08, 2003 7.494 7.500 7.482 7.482 4,456 +0.10(+1.40%)
Aug 07, 2003 7.367 7.445 7.367 7.379 56,288 -0.13(-1.77%)
Aug 06, 2003 7.597 7.597 7.512 7.512 2,145 -0.06(-0.80%)
Aug 05, 2003 7.548 7.663 7.548 7.573 23,604 -0.01(-0.08%)
Aug 04, 2003 7.524 7.579 7.482 7.579 277,644 +0.14(+1.87%)
Aug 01, 2003 7.415 7.439 7.409 7.439 14,691 +0.05(+0.74%)
Jul 31, 2003 7.554 7.561 7.385 7.385 23,274 -0.17(-2.25%)
Jul 30, 2003 7.458 7.554 7.458 7.554 22,614 -0.05(-0.72%)
Jul 29, 2003 7.579 7.645 7.518 7.609 58,434 -0.08(-1.02%)
Jul 28, 2003 7.718 7.718 7.579 7.688 17,002 +0.04(+0.48%)
Jul 25, 2003 7.488 7.651 7.488 7.651 6,107 +0.26(+3.52%)
Jul 24, 2003 7.451 7.530 7.391 7.391 12,710 +0.01(+0.08%)
Jul 23, 2003 7.312 7.385 7.312 7.385 1,485 +0.12(+1.67%)
Jul 22, 2003 7.324 7.367 7.264 7.264 10,234 -0.06(-0.83%)
Jul 21, 2003 7.348 7.348 7.324 7.324 10,729 +0.08(+1.17%)
Jul 18, 2003 7.282 7.324 7.215 7.239 19,312 +0.14(+1.96%)
Jul 17, 2003 7.100 7.100 7.100 7.100 825 -0.15(-2.09%)
Jul 16, 2003 7.239 7.252 7.215 7.252 4,621 -0.03(-0.42%)
Jul 15, 2003 7.361 7.409 7.276 7.282 14,030 +0.10(+1.35%)
Jul 14, 2003 7.330 7.355 7.185 7.185 5,447 +0.01(+0.17%)
Jul 11, 2003 7.203 7.203 7.130 7.173 11,884 +0.02(+0.25%)
Jul 10, 2003 7.149 7.161 7.149 7.155 15,681 -0.18(-2.40%)
Jul 09, 2003 7.282 7.330 7.252 7.330 3,796 +0.07(+0.92%)
Jul 08, 2003 7.215 7.288 7.197 7.264 6,272 +0.08(+1.10%)
Jul 07, 2003 7.185 7.276 7.179 7.185 18,322 +0.07(+1.02%)
Jul 03, 2003 7.033 7.118 7.033 7.112 36,810 -0.01(-0.17%)
Jul 02, 2003 7.118 7.124 7.118 7.124 7,262 +0.04(+0.60%)
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.