Sweden Ishares MSCI ETF (NY: EWD )

48.05 USD +0.28 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 26.89 28.03 26.89 27.84 353,080 +0.16(+0.58%)
Jan 30, 2008 27.62 28.41 27.44 27.68 269,545 +0.08(+0.29%)
Jan 29, 2008 27.64 27.64 27.34 27.60 207,900 +0.03(+0.11%)
Jan 28, 2008 27.20 27.57 26.77 27.57 106,115 +0.46(+1.70%)
Jan 25, 2008 28.04 28.09 26.97 27.11 201,250 -0.62(-2.24%)
Jan 24, 2008 27.48 27.73 27.24 27.73 163,789 +0.46(+1.69%)
Jan 23, 2008 25.70 27.28 25.34 27.27 516,289 -0.21(-0.76%)
Jan 22, 2008 26.02 27.53 26.02 27.48 584,364 +0.21(+0.77%)
Jan 21, 2008 27.74 27.99 27.03 27.27 0 +0.00(+0.00%)
Jan 18, 2008 27.74 27.99 27.03 27.27 216,338 +0.09(+0.33%)
Jan 17, 2008 28.10 28.24 27.13 27.18 478,300 -0.35(-1.27%)
Jan 16, 2008 28.22 28.53 27.37 27.53 309,653 -0.46(-1.64%)
Jan 15, 2008 28.49 28.75 27.99 27.99 167,200 -1.37(-4.67%)
Jan 14, 2008 29.05 29.41 29.05 29.36 257,834 +1.01(+3.56%)
Jan 11, 2008 28.66 28.75 28.27 28.35 268,600 -0.59(-2.04%)
Jan 10, 2008 28.24 29.04 28.23 28.94 661,837 +0.06(+0.21%)
Jan 09, 2008 28.69 28.89 28.42 28.88 707,500 -0.09(-0.31%)
Jan 08, 2008 29.54 29.90 28.97 28.97 46,695 -0.27(-0.92%)
Jan 07, 2008 29.40 29.57 28.97 29.24 390,186 +0.01(+0.03%)
Jan 04, 2008 29.87 29.92 29.22 29.23 173,022 -1.24(-4.07%)
Jan 03, 2008 30.19 30.60 30.19 30.47 113,133 -0.04(-0.13%)
Jan 02, 2008 31.01 31.08 30.34 30.51 286,470 -0.21(-0.68%)
Jan 01, 2008 31.08 31.18 30.40 30.72 0 +0.00(+0.00%)
Dec 31, 2007 31.08 31.18 30.40 30.72 188,900 -0.48(-1.54%)
Dec 28, 2007 30.94 31.20 30.92 31.20 211,000 +0.82(+2.70%)
Dec 27, 2007 30.74 30.80 30.38 30.38 121,100 -0.37(-1.20%)
Dec 26, 2007 30.30 30.75 30.29 30.75 98,600 +0.27(+0.89%)
Dec 24, 2007 30.20 30.48 30.06 30.48 486,700 +0.06(+0.20%)
Dec 21, 2007 30.23 30.45 30.21 30.42 76,900 +0.52(+1.74%)
Dec 20, 2007 29.91 30.05 29.74 29.90 130,700 -1.08(-3.49%)
Dec 19, 2007 31.02 31.24 30.80 30.98 167,700 -0.29(-0.93%)
Dec 18, 2007 31.45 31.50 30.69 31.27 453,000 +0.32(+1.03%)
Dec 17, 2007 31.37 31.41 30.89 30.95 170,800 -1.16(-3.61%)
Dec 14, 2007 32.12 32.57 32.04 32.11 283,100 -0.91(-2.76%)
Dec 13, 2007 33.29 33.29 32.63 33.02 130,300 -0.58(-1.73%)
Dec 12, 2007 33.98 34.12 33.41 33.60 231,800 +0.57(+1.73%)
Dec 11, 2007 33.78 34.14 32.92 33.03 133,300 -0.87(-2.57%)
Dec 10, 2007 32.83 34.14 32.83 33.90 375,800 +0.43(+1.28%)
Dec 07, 2007 33.25 33.66 33.25 33.47 1,140,900 +0.14(+0.42%)
Dec 06, 2007 32.87 33.33 32.76 33.33 242,700 +0.46(+1.40%)
Dec 05, 2007 32.58 33.02 32.58 32.87 239,482 +0.48(+1.48%)
Dec 04, 2007 32.23 32.48 32.23 32.39 545,500 -0.35(-1.07%)
Dec 03, 2007 32.62 33.23 32.62 32.74 194,815 -0.29(-0.88%)
Nov 30, 2007 33.87 33.87 32.86 33.03 165,400 -0.12(-0.36%)
Nov 29, 2007 33.24 33.30 32.95 33.15 334,015 -0.44(-1.31%)
Nov 28, 2007 32.29 33.63 32.29 33.59 265,810 +1.22(+3.77%)
Nov 27, 2007 31.96 32.43 31.96 32.37 293,700 +0.23(+0.72%)
Nov 26, 2007 32.35 33.08 32.06 32.14 313,000 -0.24(-0.74%)
Nov 23, 2007 32.27 32.47 32.14 32.38 97,728 +0.01(+0.04%)
Nov 21, 2007 32.65 32.70 32.17 32.37 197,400 -0.48(-1.47%)
Nov 20, 2007 32.12 33.60 32.12 32.85 844,278 +0.51(+1.58%)
Nov 19, 2007 33.18 33.18 32.23 32.34 369,320 -1.35(-4.01%)
Nov 16, 2007 33.27 33.73 33.10 33.69 432,997 +0.32(+0.96%)
Nov 15, 2007 34.04 34.04 33.00 33.37 411,600 -0.86(-2.51%)
Nov 14, 2007 34.45 34.76 34.20 34.23 125,320 -0.31(-0.90%)
Nov 13, 2007 34.70 34.70 33.74 34.54 294,400 +0.96(+2.86%)
Nov 12, 2007 33.62 34.21 33.56 33.58 312,801 -0.37(-1.09%)
Nov 09, 2007 34.54 34.54 33.95 33.95 719,102 -1.36(-3.85%)
Nov 08, 2007 34.69 35.42 34.69 35.31 822,430 +0.52(+1.49%)
Nov 07, 2007 35.26 35.46 34.72 34.79 594,500 -0.96(-2.69%)
Nov 06, 2007 35.15 35.75 35.15 35.75 647,861 +0.94(+2.70%)
Nov 05, 2007 34.42 34.95 34.42 34.81 371,482 -0.31(-0.88%)
Nov 02, 2007 34.94 35.21 34.70 35.12 424,600 +0.08(+0.23%)
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.