Sweden Ishares MSCI ETF (NY: EWD )

41.66 -0.32 (-0.76%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 20.95 21.30 20.90 21.18 373,828 +0.27(+1.29%)
Oct 30, 2007 20.90 20.98 20.83 20.91 326,377 -0.12(-0.56%)
Oct 29, 2007 21.06 21.06 20.91 21.03 665,000 -0.04(-0.17%)
Oct 26, 2007 20.88 21.10 20.80 21.07 1,070,123 +0.28(+1.33%)
Oct 25, 2007 20.81 20.87 20.44 20.79 2,158,275 +0.09(+0.43%)
Oct 24, 2007 20.75 20.80 20.34 20.70 324,676 -0.22(-1.04%)
Oct 23, 2007 20.85 20.94 20.66 20.92 239,298 +0.74(+3.67%)
Oct 22, 2007 19.94 20.22 19.86 20.18 521,625 -0.33(-1.61%)
Oct 19, 2007 21.03 21.07 20.51 20.51 554,960 -0.75(-3.51%)
Oct 18, 2007 21.21 21.28 21.07 21.26 386,074 -0.17(-0.80%)
Oct 17, 2007 21.51 21.58 21.26 21.43 379,441 +0.19(+0.89%)
Oct 16, 2007 21.41 21.43 21.23 21.24 1,118,085 -1.18(-5.27%)
Oct 15, 2007 22.71 22.71 22.14 22.42 744,596 -0.25(-1.09%)
Oct 12, 2007 22.45 22.68 22.45 22.67 159,532 +0.02(+0.08%)
Oct 11, 2007 22.83 22.94 22.59 22.65 1,248,024 +0.19(+0.86%)
Oct 10, 2007 22.57 22.57 22.37 22.45 148,647 +0.05(+0.24%)
Oct 09, 2007 22.17 22.40 22.13 22.40 959,573 +0.29(+1.30%)
Oct 08, 2007 22.20 22.22 22.05 22.11 157,661 -0.32(-1.42%)
Oct 05, 2007 22.19 22.49 22.14 22.43 246,781 +0.48(+2.20%)
Oct 04, 2007 21.94 22.01 21.80 21.95 77,384 +0.05(+0.24%)
Oct 03, 2007 22.05 22.06 21.87 21.90 249,672 +0.02(+0.11%)
Oct 02, 2007 21.89 21.91 21.75 21.87 370,767 -0.15(-0.67%)
Oct 01, 2007 21.63 22.11 21.61 22.02 782,013 +0.28(+1.27%)
Sep 28, 2007 21.62 21.84 21.59 21.74 305,628 +0.15(+0.68%)
Sep 27, 2007 21.48 21.60 21.44 21.60 401,721 +0.52(+2.48%)
Sep 26, 2007 21.15 21.15 21.00 21.07 253,924 +0.07(+0.34%)
Sep 25, 2007 20.83 21.06 20.83 21.00 813,307 -0.18(-0.86%)
Sep 24, 2007 21.38 21.41 21.12 21.18 273,143 -0.28(-1.29%)
Sep 21, 2007 21.40 21.52 21.36 21.46 196,778 +0.27(+1.28%)
Sep 20, 2007 21.26 21.34 21.14 21.19 341,344 +0.00(+0.00%)
Sep 19, 2007 21.25 21.36 21.16 21.19 593,058 +0.31(+1.46%)
Sep 18, 2007 20.24 20.98 20.13 20.88 222,800 +0.85(+4.26%)
Sep 17, 2007 20.24 20.27 19.94 20.03 342,874 -0.46(-2.24%)
Sep 14, 2007 20.40 20.60 20.32 20.49 240,658 -0.18(-0.85%)
Sep 13, 2007 20.63 20.77 20.56 20.67 272,973 +0.30(+1.47%)
Sep 12, 2007 20.13 20.47 20.13 20.37 385,904 +0.24(+1.20%)
Sep 11, 2007 19.92 20.16 19.92 20.13 181,301 +0.50(+2.55%)
Sep 10, 2007 19.77 19.80 19.41 19.63 309,199 -0.08(-0.42%)
Sep 07, 2007 19.77 19.92 19.59 19.71 343,215 -0.45(-2.22%)
Sep 06, 2007 20.26 20.30 20.05 20.16 260,047 +0.02(+0.12%)
Sep 05, 2007 20.18 20.22 20.01 20.13 367,195 -0.35(-1.72%)
Sep 04, 2007 20.14 20.61 20.14 20.48 620,100 +0.14(+0.71%)
Aug 31, 2007 20.38 20.47 20.14 20.34 429,614 +0.33(+1.66%)
Aug 30, 2007 19.74 20.22 19.74 20.01 93,202 -0.21(-1.02%)
Aug 29, 2007 19.71 20.24 19.65 20.21 2,173,582 +0.78(+3.99%)
Aug 28, 2007 20.00 20.00 19.40 19.44 156,640 -0.69(-3.42%)
Aug 27, 2007 20.35 20.38 20.13 20.13 153,239 -0.46(-2.26%)
Aug 24, 2007 20.17 20.60 20.12 20.59 432,335 +0.62(+3.09%)
Aug 23, 2007 20.02 20.08 19.79 19.97 489,311 +0.04(+0.21%)
Aug 22, 2007 19.69 19.93 19.67 19.93 329,438 +0.69(+3.58%)
Aug 21, 2007 19.28 19.43 19.21 19.24 520,265 -0.26(-1.36%)
Aug 20, 2007 19.57 19.60 19.28 19.51 174,498 +0.03(+0.13%)
Aug 17, 2007 19.51 19.70 19.04 19.48 300,525 +0.37(+1.96%)
Aug 16, 2007 18.83 19.11 18.48 19.11 1,026,924 +0.00(+0.00%)
Aug 15, 2007 19.39 19.74 18.91 19.11 684,899 -0.78(-3.93%)
Aug 14, 2007 20.28 20.37 19.84 19.89 381,312 -0.17(-0.85%)
Aug 13, 2007 20.40 20.43 20.06 20.06 244,570 -0.08(-0.38%)
Aug 10, 2007 20.11 20.28 19.73 20.14 1,139,685 -0.81(-3.85%)
Aug 09, 2007 20.37 20.94 20.16 20.94 1,572,700 -0.35(-1.63%)
Aug 08, 2007 21.31 21.46 21.18 21.29 344,915 +0.19(+0.92%)
Aug 07, 2007 20.86 21.17 20.79 21.10 221,440 -0.05(-0.25%)
Aug 06, 2007 20.92 21.15 20.68 21.15 684,219 +0.27(+1.30%)
Aug 03, 2007 20.98 21.32 20.84 20.88 205,793 -0.44(-2.07%)
Aug 02, 2007 21.17 21.34 21.10 21.32 299,335 +0.27(+1.29%)
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.