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: 8:00 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 (%)
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.