Sweden Ishares MSCI ETF (NY: EWD )

41.56 -0.42 (-1.00%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.883 8.013 7.665 7.730 0 -0.06(-0.76%)
Jan 29, 2009 8.042 8.095 7.754 7.789 73,441 -0.57(-6.83%)
Jan 28, 2009 8.366 8.489 8.301 8.360 60,452 +0.26(+3.27%)
Jan 27, 2009 8.013 8.135 7.907 8.095 119,782 +0.06(+0.81%)
Jan 26, 2009 7.795 8.207 7.795 8.030 52,126 +0.28(+3.57%)
Jan 23, 2009 7.430 7.807 7.430 7.754 253,642 -0.05(-0.68%)
Jan 22, 2009 7.818 7.918 7.665 7.807 244,851 -0.25(-3.14%)
Jan 21, 2009 7.636 8.101 7.612 8.060 823,327 +0.80(+11.03%)
Jan 20, 2009 7.606 7.606 7.218 7.259 489,642 -0.75(-9.34%)
Jan 16, 2009 8.066 8.177 7.824 8.007 0 +0.02(+0.29%)
Jan 15, 2009 7.860 8.028 7.612 7.983 81,006 +0.29(+3.75%)
Jan 14, 2009 7.901 7.901 7.642 7.695 131,359 -0.61(-7.37%)
Jan 13, 2009 8.277 8.472 8.242 8.307 219,256 -0.28(-3.22%)
Jan 12, 2009 8.813 8.813 8.566 8.584 100,538 -0.44(-4.89%)
Jan 09, 2009 9.361 9.361 9.025 9.025 157,470 -0.45(-4.78%)
Jan 08, 2009 9.278 9.479 9.172 9.479 91,823 +0.03(+0.31%)
Jan 07, 2009 9.434 9.573 9.371 9.449 49,201 -0.02(-0.25%)
Jan 06, 2009 9.531 9.531 9.290 9.473 278,003 +0.16(+1.77%)
Jan 05, 2009 9.214 9.367 9.214 9.308 571,707 -0.28(-2.89%)
Jan 02, 2009 9.296 9.614 9.202 9.584 0 +0.42(+4.63%)
Jan 01, 2009 9.072 9.219 8.966 9.161 0 +0.00(+0.00%)
Dec 31, 2008 9.072 9.219 8.966 9.161 250,416 +0.02(+0.21%)
Dec 30, 2008 9.008 9.219 8.905 9.141 733,468 +0.38(+4.28%)
Dec 29, 2008 8.949 9.033 8.713 8.766 366,205 +0.10(+1.15%)
Dec 26, 2008 8.431 8.707 8.431 8.666 247,056 +0.10(+1.17%)
Dec 24, 2008 8.431 8.666 8.413 8.566 99,275 +0.08(+0.97%)
Dec 23, 2008 8.695 8.743 8.448 8.484 176,922 -0.19(-2.25%)
Dec 22, 2008 8.802 8.802 8.537 8.678 145,252 -0.15(-1.73%)
Dec 19, 2008 8.914 9.055 8.743 8.831 174,061 -0.08(-0.86%)
Dec 18, 2008 9.225 9.349 8.878 8.908 171,184 -0.30(-3.26%)
Dec 17, 2008 8.843 9.349 8.843 9.208 160,877 +0.11(+1.23%)
Dec 16, 2008 8.526 9.125 8.526 9.096 250,189 +0.57(+6.69%)
Dec 15, 2008 8.620 8.620 8.408 8.526 142,793 -0.22(-2.49%)
Dec 12, 2008 8.484 8.749 8.484 8.743 254,232 -0.01(-0.13%)
Dec 11, 2008 8.778 8.990 8.731 8.755 172,685 -0.17(-1.91%)
Dec 10, 2008 8.802 9.058 8.802 8.925 134,092 +0.21(+2.43%)
Dec 09, 2008 8.620 8.914 8.449 8.714 766,240 +0.05(+0.61%)
Dec 08, 2008 8.426 8.761 8.343 8.661 136,253 +0.69(+8.63%)
Dec 05, 2008 7.732 7.985 7.432 7.973 172,976 +0.08(+0.97%)
Dec 04, 2008 8.038 8.147 7.767 7.896 161,324 -0.44(-5.22%)
Dec 03, 2008 8.100 8.332 7.879 8.332 120,586 +0.10(+1.21%)
Dec 02, 2008 7.702 8.249 7.701 8.232 703,136 +0.84(+11.38%)
Dec 01, 2008 7.849 7.867 7.367 7.391 187,465 -0.99(-11.85%)
Nov 28, 2008 8.314 8.408 8.161 8.384 313,870 -0.01(-0.07%)
Nov 26, 2008 8.108 8.414 8.067 8.390 174,614 -0.05(-0.56%)
Nov 25, 2008 8.537 8.673 8.202 8.437 213,892 +0.26(+3.23%)
Nov 24, 2008 7.544 8.341 7.526 8.173 307,902 +0.96(+13.29%)
Nov 21, 2008 7.214 7.273 6.757 7.214 139,296 +0.26(+3.72%)
Nov 20, 2008 7.291 7.649 6.926 6.956 230,003 -0.42(-5.66%)
Nov 19, 2008 7.896 8.008 7.350 7.373 321,680 -0.78(-9.59%)
Nov 18, 2008 8.008 8.237 7.855 8.155 227,525 -0.06(-0.72%)
Nov 17, 2008 8.237 8.514 8.108 8.214 388,020 -0.12(-1.41%)
Nov 14, 2008 8.384 8.678 8.232 8.332 208,238 -0.75(-8.23%)
Nov 13, 2008 8.185 9.078 7.879 9.078 628,398 +1.03(+12.87%)
Nov 12, 2008 8.232 8.252 8.021 8.043 70,000 -0.42(-5.00%)
Nov 11, 2008 8.746 8.758 8.364 8.467 298,365 -0.52(-5.82%)
Nov 10, 2008 9.455 9.460 8.872 8.990 225,438 -0.14(-1.48%)
Nov 07, 2008 9.025 9.213 8.951 9.125 63,137 +0.58(+6.74%)
Nov 06, 2008 9.196 9.251 8.461 8.549 213,322 -0.64(-6.97%)
Nov 05, 2008 9.625 9.756 9.172 9.190 217,006 -0.78(-7.84%)
Nov 04, 2008 9.413 9.990 9.413 9.972 151,888 +0.95(+10.49%)
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.