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

Sweden Ishares MSCI ETF (NY: EWD )

42.28 +1.37 (+3.35%)
Streaming Delayed Price Updated: 10:00 AM 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 (%)
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%)
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.