Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sweden Ishares MSCI ETF
(NY:
EWD
)
42.24
-0.35 (-0.82%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2008
8.314
8.408
8.161
8.384
313,870
-0.01(-0.07%)
Nov 26, 2008
8.108
8.414
8.067
8.390
174,614
-0.05(-0.56%)
Nov 25, 2008
8.537
8.673
8.202
8.437
213,892
+0.26(+3.23%)
Nov 24, 2008
7.544
8.341
7.526
8.173
307,902
+0.96(+13.29%)
Nov 21, 2008
7.214
7.273
6.757
7.214
139,296
+0.26(+3.72%)
Nov 20, 2008
7.291
7.649
6.926
6.956
230,003
-0.42(-5.66%)
Nov 19, 2008
7.896
8.008
7.350
7.373
321,680
-0.78(-9.59%)
Nov 18, 2008
8.008
8.237
7.855
8.155
227,525
-0.06(-0.72%)
Nov 17, 2008
8.237
8.514
8.108
8.214
388,020
-0.12(-1.41%)
Nov 14, 2008
8.384
8.678
8.232
8.332
208,238
-0.75(-8.23%)
Nov 13, 2008
8.185
9.078
7.879
9.078
628,398
+1.03(+12.87%)
Nov 12, 2008
8.232
8.252
8.021
8.043
70,000
-0.42(-5.00%)
Nov 11, 2008
8.746
8.758
8.364
8.467
298,365
-0.52(-5.82%)
Nov 10, 2008
9.455
9.460
8.872
8.990
225,438
-0.14(-1.48%)
Nov 07, 2008
9.025
9.213
8.951
9.125
63,137
+0.58(+6.74%)
Nov 06, 2008
9.196
9.251
8.461
8.549
213,322
-0.64(-6.97%)
Nov 05, 2008
9.625
9.756
9.172
9.190
217,006
-0.78(-7.84%)
Nov 04, 2008
9.413
9.990
9.413
9.972
151,888
+0.95(+10.49%)
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
.