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

Sweden Ishares MSCI ETF (NY: EWD )

40.91 -0.18 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
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%)
Jul 01, 2003 7.082 7.082 6.937 7.082 15,516 +0.04(+0.60%)
Jun 30, 2003 7.094 7.094 7.033 7.040 2,310 +0.07(+0.96%)
Jun 27, 2003 7.112 7.112 6.973 6.973 330 +0.05(+0.79%)
Jun 26, 2003 6.858 6.918 6.858 6.918 13,700 +0.10(+1.51%)
Jun 25, 2003 6.979 6.979 6.815 6.815 48,364 -0.18(-2.60%)
Jun 24, 2003 6.973 7.052 6.973 6.997 3,136 -0.07(-0.94%)
Jun 23, 2003 7.118 7.118 7.064 7.064 7,428 -0.12(-1.69%)
Jun 20, 2003 7.155 7.355 7.155 7.185 23,439 -0.16(-2.15%)
Jun 19, 2003 7.306 7.391 7.276 7.342 9,573 -0.02(-0.25%)
Jun 18, 2003 7.439 7.439 7.361 7.361 6,272 -0.04(-0.57%)
Jun 17, 2003 7.421 7.421 7.403 7.403 7,428 -0.02(-0.24%)
Jun 16, 2003 7.288 7.421 7.282 7.421 2,806 +0.10(+1.32%)
Jun 13, 2003 7.258 7.324 7.215 7.324 8,418 -0.02(-0.25%)
Jun 12, 2003 7.336 7.391 7.312 7.342 3,301 +0.02(+0.33%)
Jun 11, 2003 7.221 7.318 7.221 7.318 21,293 +0.16(+2.20%)
Jun 10, 2003 7.239 7.239 7.149 7.161 10,729 -0.05(-0.67%)
Jun 09, 2003 7.124 7.221 7.118 7.209 9,078 +0.15(+2.15%)
Jun 06, 2003 7.167 7.167 7.058 7.058 28,061 -0.04(-0.60%)
Jun 05, 2003 7.100 7.100 7.100 7.100 2,971 +0.04(+0.60%)
Jun 04, 2003 7.040 7.058 6.918 7.058 5,282 +0.08(+1.22%)
Jun 03, 2003 7.021 7.052 6.973 6.973 2,310 -0.17(-2.37%)
Jun 02, 2003 7.149 7.173 7.040 7.143 5,117 +0.04(+0.51%)
May 30, 2003 7.082 7.106 7.082 7.106 14,691 +0.05(+0.69%)
May 29, 2003 7.052 7.058 7.027 7.058 3,631 +0.03(+0.43%)
May 28, 2003 6.906 7.027 6.906 7.027 17,827 +0.23(+3.39%)
May 27, 2003 6.785 6.912 6.737 6.797 9,739 +0.01(+0.18%)
May 23, 2003 6.785 6.785 6.785 6.785 0 +0.00(+0.00%)
May 22, 2003 6.718 6.785 6.718 6.785 3,466 +0.07(+0.99%)
May 21, 2003 6.718 6.718 6.718 6.718 825 -0.05(-0.80%)
May 20, 2003 6.676 6.773 6.676 6.773 1,650 +0.10(+1.45%)
May 19, 2003 6.664 6.676 6.664 6.676 26,575 -0.25(-3.59%)
May 16, 2003 6.924 6.924 6.924 6.924 165 +0.08(+1.24%)
May 15, 2003 6.937 6.937 6.840 6.840 6,107 +0.01(+0.18%)
May 14, 2003 6.906 6.906 6.815 6.827 14,195 -0.17(-2.42%)
May 13, 2003 6.846 6.997 6.846 6.997 17,332 +0.07(+0.96%)
May 12, 2003 6.846 6.937 6.821 6.930 9,904 +0.08(+1.24%)
May 09, 2003 6.724 6.846 6.724 6.846 2,971 +0.13(+1.89%)
May 08, 2003 6.718 6.718 6.718 6.718 165 -0.12(-1.77%)
May 07, 2003 6.876 6.876 6.731 6.840 17,827 -0.13(-1.91%)
May 06, 2003 6.955 7.058 6.949 6.973 19,478 -0.01(-0.09%)
May 05, 2003 6.876 6.985 6.876 6.979 29,217 +0.24(+3.60%)
May 02, 2003 6.767 6.767 6.676 6.737 6,107 +0.03(+0.45%)
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.