Sweden Ishares MSCI ETF (NY: EWD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	33.30	33.69	33.30	33.54	110,300	+0.14(+0.42%)
Mar 29, 2007	33.34	33.45	33.13	33.40	117,100	+0.55(+1.67%)
Mar 28, 2007	32.91	33.08	32.78	32.85	152,200	-0.64(-1.91%)
Mar 27, 2007	33.43	33.54	33.25	33.49	167,300	-0.03(-0.09%)
Mar 26, 2007	33.34	33.53	33.03	33.52	622,800	+0.07(+0.21%)
Mar 23, 2007	33.45	33.70	33.41	33.45	137,300	-0.10(-0.30%)
Mar 22, 2007	33.66	33.75	33.38	33.55	222,200	-0.30(-0.89%)
Mar 21, 2007	32.98	33.89	32.88	33.85	389,500	+1.07(+3.26%)
Mar 20, 2007	32.31	32.80	32.31	32.78	113,100	+0.35(+1.08%)
Mar 19, 2007	32.35	32.45	32.20	32.43	130,900	+0.59(+1.85%)
Mar 16, 2007	32.05	32.23	31.75	31.84	67,700	+0.03(+0.09%)
Mar 15, 2007	31.45	31.87	31.42	31.81	101,500	+0.40(+1.27%)
Mar 14, 2007	31.19	31.45	30.72	31.41	340,600	+0.01(+0.03%)
Mar 13, 2007	32.23	32.14	31.29	31.40	253,500	-0.83(-2.58%)
Mar 12, 2007	31.96	32.31	31.81	32.23	162,700	+0.41(+1.29%)
Mar 09, 2007	31.96	32.08	31.66	31.82	179,300	+0.00(+0.00%)
Mar 08, 2007	31.76	31.92	31.68	31.82	114,200	+0.46(+1.47%)
Mar 07, 2007	31.31	31.64	31.22	31.36	113,100	+0.22(+0.71%)
Mar 06, 2007	30.89	31.28	30.76	31.14	159,900	+0.82(+2.70%)
Mar 05, 2007	30.05	30.77	30.05	30.32	710,800	-0.64(-2.07%)
Mar 02, 2007	31.06	31.37	30.93	30.96	228,100	+0.07(+0.23%)
Mar 01, 2007	30.65	31.09	30.37	30.89	389,612	-0.54(-1.72%)
Feb 28, 2007	31.43	31.72	31.22	31.43	419,300	+0.16(+0.51%)
Feb 27, 2007	32.28	32.52	30.78	31.27	603,200	-2.08(-6.24%)
Feb 26, 2007	33.40	33.40	33.13	33.35	295,138	+0.52(+1.58%)
Feb 23, 2007	32.65	32.93	32.65	32.83	168,900	+0.33(+1.02%)
Feb 22, 2007	32.57	32.64	32.49	32.50	103,100	+0.01(+0.03%)
Feb 21, 2007	32.50	32.71	32.28	32.49	175,400	-0.31(-0.95%)
Feb 20, 2007	32.78	32.84	32.50	32.80	151,300	+0.00(+0.01%)
Feb 16, 2007	32.62	32.83	32.49	32.80	192,900	-0.05(-0.15%)
Feb 15, 2007	33.03	33.03	32.75	32.85	108,900	-0.19(-0.58%)
Feb 14, 2007	32.62	33.12	32.62	33.04	180,055	+0.73(+2.26%)
Feb 13, 2007	31.98	32.31	31.98	32.31	134,735	+0.36(+1.13%)
Feb 12, 2007	32.16	32.17	31.85	31.95	303,850	-0.35(-1.08%)
Feb 09, 2007	32.52	32.65	32.26	32.30	150,300	-0.41(-1.25%)
Feb 08, 2007	32.40	32.72	32.32	32.71	103,300	-0.05(-0.15%)
Feb 07, 2007	32.60	32.83	32.52	32.76	241,700	+0.29(+0.89%)
Feb 06, 2007	32.50	32.54	32.31	32.47	714,600	+0.27(+0.84%)
Feb 05, 2007	32.17	32.27	32.07	32.20	230,400	-0.11(-0.34%)
Feb 02, 2007	32.41	32.41	32.11	32.31	201,100	-0.46(-1.40%)
Feb 01, 2007	32.80	32.85	32.61	32.77	267,000	-0.02(-0.06%)
Jan 31, 2007	32.50	32.87	32.41	32.79	478,400	+0.15(+0.46%)
Jan 30, 2007	32.34	32.65	32.34	32.64	174,200	+0.46(+1.43%)
Jan 29, 2007	32.06	32.28	32.00	32.18	138,400	+0.12(+0.37%)
Jan 26, 2007	32.05	32.13	31.79	32.06	175,600	+0.01(+0.03%)
Jan 25, 2007	32.33	32.68	31.91	32.05	388,400	-0.18(-0.56%)
Jan 24, 2007	32.32	32.32	32.07	32.23	211,600	-0.02(-0.06%)
Jan 23, 2007	32.16	32.31	32.02	32.25	160,600	+0.32(+1.00%)
Jan 22, 2007	32.27	32.28	31.84	31.93	151,900	-0.15(-0.47%)
Jan 19, 2007	31.63	32.10	31.61	32.08	488,300	+0.45(+1.42%)
Jan 18, 2007	31.95	31.99	31.59	31.63	245,000	-0.33(-1.03%)
Jan 17, 2007	31.90	32.09	31.74	31.96	264,200	+0.00(+0.00%)
Jan 16, 2007	32.01	32.08	31.76	31.96	307,000	+0.31(+0.98%)
Jan 12, 2007	31.22	31.65	31.20	31.65	209,300	+0.52(+1.67%)
Jan 11, 2007	30.80	31.25	30.80	31.13	239,900	+0.54(+1.77%)
Jan 10, 2007	30.67	30.70	30.51	30.59	388,900	-0.34(-1.10%)
Jan 09, 2007	31.42	31.42	30.75	30.93	567,300	-0.32(-1.02%)
Jan 08, 2007	31.49	31.55	30.98	31.25	468,100	-0.04(-0.13%)
Jan 05, 2007	31.24	31.46	31.21	31.29	362,700	-0.29(-0.92%)
Jan 04, 2007	31.69	31.72	31.31	31.58	490,300	-1.02(-3.13%)

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.