Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.720 9.095 8.642 8.943 317,739 -0.07(-0.78%)
Oct 30, 2008 8.996 9.114 8.725 9.014 139,787 +0.63(+7.50%)
Oct 29, 2008 8.185 8.700 8.172 8.384 262,353 +0.16(+2.00%)
Oct 28, 2008 7.667 8.220 7.408 8.220 290,311 +0.92(+12.65%)
Oct 27, 2008 7.426 7.673 7.297 7.297 207,606 -0.67(-8.41%)
Oct 24, 2008 7.649 8.014 7.314 7.967 262,115 -0.56(-6.62%)
Oct 23, 2008 8.349 8.619 8.055 8.531 263,265 +0.34(+4.09%)
Oct 22, 2008 8.684 8.684 7.985 8.196 245,378 -0.67(-7.56%)
Oct 21, 2008 9.249 9.325 8.731 8.867 214,776 -0.64(-6.68%)
Oct 20, 2008 9.149 9.520 9.114 9.502 108,900 +0.51(+5.62%)
Oct 17, 2008 8.702 9.334 8.702 8.996 545,164 -0.37(-3.98%)
Oct 16, 2008 9.178 9.419 8.670 9.368 359,229 +0.67(+7.66%)
Oct 15, 2008 9.672 9.707 8.702 8.702 161,950 -1.38(-13.65%)
Oct 14, 2008 10.70 10.72 9.837 10.08 398,386 -0.37(-3.55%)
Oct 13, 2008 9.907 10.45 9.796 10.45 302,223 +1.14(+12.25%)
Oct 10, 2008 8.961 9.525 8.426 9.308 718,056 +0.09(+0.96%)
Oct 09, 2008 10.22 10.33 9.108 9.219 156,472 -0.57(-5.86%)
Oct 08, 2008 10.05 10.15 9.578 9.793 224,549 -0.08(-0.80%)
Oct 07, 2008 10.81 10.94 9.872 9.872 882,362 -0.71(-6.67%)
Oct 06, 2008 10.67 10.79 10.18 10.58 690,115 -0.73(-6.50%)
Oct 03, 2008 11.47 11.83 11.29 11.31 0 -0.01(-0.10%)
Oct 02, 2008 11.75 11.80 11.30 11.32 93,916 -0.54(-4.56%)
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.