Sweden Ishares MSCI ETF (NY: EWD )

31.60 -0.14 (-0.44%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.83 15.47 14.70 15.21 186,821 -0.12(-0.78%)
Oct 30, 2008 15.30 15.50 14.84 15.33 82,191 +1.07(+7.50%)
Oct 29, 2008 13.92 14.80 13.90 14.26 154,256 +0.28(+2.00%)
Oct 28, 2008 13.04 13.98 12.60 13.98 170,694 +1.57(+12.65%)
Oct 27, 2008 12.63 13.05 12.41 12.41 122,066 -1.14(-8.41%)
Oct 24, 2008 13.01 13.63 12.44 13.55 154,116 -0.96(-6.62%)
Oct 23, 2008 14.20 14.66 13.70 14.51 154,792 +0.57(+4.09%)
Oct 22, 2008 14.77 14.77 13.58 13.94 144,275 -1.14(-7.56%)
Oct 21, 2008 15.73 15.86 14.85 15.08 126,282 -1.08(-6.68%)
Oct 20, 2008 15.56 16.19 15.50 16.16 64,030 +0.86(+5.62%)
Oct 17, 2008 14.80 15.88 14.80 15.30 320,540 -0.63(-3.98%)
Oct 16, 2008 15.61 16.02 14.74 15.93 211,216 +1.13(+7.66%)
Oct 15, 2008 16.45 16.51 14.80 14.80 95,222 -2.34(-13.65%)
Oct 14, 2008 18.20 18.24 16.73 17.14 234,239 -0.63(-3.55%)
Oct 13, 2008 16.85 17.77 16.66 17.77 177,698 +1.94(+12.26%)
Oct 10, 2008 15.24 16.20 14.33 15.83 422,195 +0.15(+0.96%)
Oct 09, 2008 17.39 17.57 15.49 15.68 92,001 -0.98(-5.86%)
Oct 08, 2008 17.10 17.26 16.29 16.66 132,028 -0.13(-0.80%)
Oct 07, 2008 18.38 18.60 16.79 16.79 518,802 -1.20(-6.67%)
Oct 06, 2008 18.15 18.35 17.31 17.99 405,767 -1.25(-6.50%)
Oct 03, 2008 19.50 20.12 19.21 19.24 0 -0.02(-0.10%)
Oct 02, 2008 19.98 20.07 19.22 19.26 55,220 -0.92(-4.56%)
Oct 01, 2008 20.04 20.37 19.82 20.18 146,919 -0.25(-1.22%)
Sep 30, 2008 20.35 20.51 19.96 20.43 137,445 +0.61(+3.08%)
Sep 29, 2008 21.20 21.20 18.97 19.82 110,017 -2.72(-12.07%)
Sep 26, 2008 22.34 22.63 22.21 22.54 0 -0.47(-2.04%)
Sep 25, 2008 22.73 23.11 22.71 23.01 137,249 +0.80(+3.60%)
Sep 24, 2008 22.54 22.75 22.21 22.21 55,405 -0.10(-0.45%)
Sep 23, 2008 22.69 22.92 22.14 22.31 142,208 -0.42(-1.85%)
Sep 22, 2008 23.53 23.66 22.73 22.73 177,625 -0.72(-3.07%)
Sep 19, 2008 23.13 23.72 22.81 23.45 0 +1.66(+7.62%)
Sep 18, 2008 21.36 22.00 20.69 21.79 617,094 +1.26(+6.14%)
Sep 17, 2008 21.04 21.19 20.15 20.53 143,715 -1.22(-5.61%)
Sep 16, 2008 21.13 21.95 21.13 21.75 148,279 -0.03(-0.14%)
Sep 15, 2008 21.92 22.21 21.61 21.78 115,024 -1.05(-4.60%)
Sep 12, 2008 22.43 22.91 22.37 22.83 71,976 +0.50(+2.24%)
Sep 11, 2008 21.86 22.34 21.69 22.33 280,487 -0.12(-0.53%)
Sep 10, 2008 22.74 22.78 22.40 22.45 139,184 +0.07(+0.31%)
Sep 09, 2008 22.97 23.15 22.37 22.38 127,693 -0.92(-3.95%)
Sep 08, 2008 23.94 23.94 22.95 23.30 149,934 +0.49(+2.15%)
Sep 05, 2008 22.72 22.92 22.36 22.81 0 -0.10(-0.44%)
Sep 04, 2008 23.89 23.95 22.91 22.91 153,809 -1.39(-5.72%)
Sep 03, 2008 24.24 24.43 24.15 24.30 176,003 -0.08(-0.33%)
Sep 02, 2008 24.64 24.75 24.32 24.38 197,800 +0.08(+0.33%)
Aug 29, 2008 24.57 24.64 24.29 24.30 57,131 -0.52(-2.10%)
Aug 28, 2008 24.58 24.87 24.44 24.82 47,812 +0.38(+1.55%)
Aug 27, 2008 24.27 24.50 24.14 24.44 106,441 +0.25(+1.03%)
Aug 26, 2008 23.98 24.39 23.98 24.19 39,426 +0.06(+0.25%)
Aug 25, 2008 24.53 24.62 24.07 24.13 29,850 -0.59(-2.39%)
Aug 22, 2008 24.41 24.78 24.38 24.72 85,215 +0.55(+2.28%)
Aug 21, 2008 23.97 24.20 23.94 24.17 75,347 +0.36(+1.51%)
Aug 20, 2008 23.70 23.84 23.58 23.81 131,751 +0.03(+0.13%)
Aug 19, 2008 24.03 24.13 23.59 23.78 78,185 -0.75(-3.06%)
Aug 18, 2008 24.86 25.02 24.49 24.53 52,684 -0.20(-0.81%)
Aug 15, 2008 24.91 24.97 24.63 24.73 0 -0.35(-1.41%)
Aug 14, 2008 24.87 25.19 24.85 25.08 53,511 -0.07(-0.27%)
Aug 13, 2008 25.31 25.31 24.90 25.15 105,799 -0.54(-2.10%)
Aug 12, 2008 25.92 25.92 25.56 25.69 144,676 -0.10(-0.39%)
Aug 11, 2008 25.70 26.04 25.70 25.79 169,685 +0.08(+0.31%)
Aug 08, 2008 25.06 25.76 25.04 25.71 245,726 +0.06(+0.23%)
Aug 07, 2008 26.08 26.13 25.61 25.65 317,552 -0.73(-2.77%)
Aug 06, 2008 26.18 26.43 26.07 26.38 530,476 +0.22(+0.84%)
Aug 05, 2008 25.60 26.23 25.47 26.16 1,000,054 +1.03(+4.10%)
Aug 04, 2008 25.09 25.51 25.08 25.13 2,972,217 +0.03(+0.12%)
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.