Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 18.48 18.65 18.36 18.48 713,132 +0.09(+0.51%)
Feb 27, 2007 18.98 19.12 18.10 18.39 1,025,903 -1.22(-6.24%)
Feb 26, 2007 19.64 19.64 19.48 19.61 501,961 +0.31(+1.58%)
Feb 23, 2007 19.20 19.36 19.20 19.30 287,259 +0.19(+1.02%)
Feb 22, 2007 19.15 19.19 19.10 19.11 175,349 +0.01(+0.03%)
Feb 21, 2007 19.11 19.23 18.98 19.10 298,314 -0.18(-0.95%)
Feb 20, 2007 19.27 19.31 19.11 19.29 257,326 +0.00(+0.01%)
Feb 16, 2007 19.18 19.30 19.10 19.29 328,078 -0.03(-0.15%)
Feb 15, 2007 19.42 19.42 19.26 19.31 185,213 -0.11(-0.57%)
Feb 14, 2007 19.18 19.47 19.18 19.43 306,231 +0.43(+2.26%)
Feb 13, 2007 18.80 19.00 18.80 19.00 229,153 +0.21(+1.13%)
Feb 12, 2007 18.91 18.91 18.73 18.79 516,778 -0.21(-1.08%)
Feb 09, 2007 19.12 19.20 18.97 18.99 255,625 -0.24(-1.25%)
Feb 08, 2007 19.05 19.24 19.00 19.23 175,689 -0.03(-0.15%)
Feb 07, 2007 19.17 19.30 19.12 19.26 411,075 +0.17(+0.89%)
Feb 06, 2007 19.11 19.13 19.00 19.09 1,215,369 +0.16(+0.84%)
Feb 05, 2007 18.91 18.97 18.86 18.93 391,857 -0.06(-0.34%)
Feb 02, 2007 19.06 19.06 18.88 19.00 342,024 -0.27(-1.40%)
Feb 01, 2007 19.29 19.31 19.17 19.27 454,105 -0.01(-0.06%)
Jan 31, 2007 19.11 19.33 19.06 19.28 813,647 +0.09(+0.46%)
Jan 30, 2007 19.01 19.20 19.01 19.19 296,273 +0.27(+1.43%)
Jan 29, 2007 18.85 18.98 18.82 18.92 235,386 +0.07(+0.37%)
Jan 26, 2007 18.84 18.89 18.69 18.85 298,655 +0.01(+0.03%)
Jan 25, 2007 19.01 19.21 18.76 18.84 660,578 -0.11(-0.56%)
Jan 24, 2007 19.00 19.00 18.86 18.95 359,882 -0.01(-0.06%)
Jan 23, 2007 18.91 19.00 18.83 18.96 273,143 +0.19(+1.00%)
Jan 22, 2007 18.97 18.98 18.72 18.77 258,346 -0.09(-0.47%)
Jan 19, 2007 18.60 18.87 18.59 18.86 830,485 +0.26(+1.42%)
Jan 18, 2007 18.79 18.81 18.57 18.60 416,688 -0.19(-1.03%)
Jan 17, 2007 18.76 18.87 18.66 18.79 449,343 +0.00(+0.00%)
Jan 16, 2007 18.82 18.86 18.67 18.79 522,136 +0.18(+0.98%)
Jan 12, 2007 18.36 18.61 18.34 18.61 355,970 +0.31(+1.67%)
Jan 11, 2007 18.11 18.37 18.11 18.30 408,014 +0.32(+1.77%)
Jan 10, 2007 18.03 18.05 17.94 17.99 661,428 -0.20(-1.10%)
Jan 09, 2007 18.47 18.47 18.08 18.19 964,846 -0.19(-1.02%)
Jan 08, 2007 18.52 18.55 18.22 18.37 796,129 -0.02(-0.13%)
Jan 05, 2007 18.37 18.50 18.35 18.40 616,868 -0.17(-0.92%)
Jan 04, 2007 18.63 18.65 18.41 18.57 833,886 -0.60(-3.13%)
Jan 03, 2007 19.37 19.43 19.00 19.17 712,792 +0.19(+0.99%)
Dec 29, 2006 18.92 19.02 18.86 18.98 550,028 +0.11(+0.59%)
Dec 28, 2006 18.90 18.90 18.75 18.87 217,188 +0.00(+0.00%)
Dec 27, 2006 18.83 18.87 18.74 18.87 188,445 +0.05(+0.28%)
Dec 26, 2006 18.70 18.82 18.67 18.82 159,362 +0.12(+0.63%)
Dec 22, 2006 18.87 18.87 18.62 18.70 245,931 -0.07(-0.38%)
Dec 21, 2006 18.75 18.86 18.68 18.77 193,547 +0.08(+0.41%)
Dec 20, 2006 18.81 18.84 18.63 18.69 314,642 -0.12(-0.63%)
Dec 19, 2006 18.61 18.83 18.55 18.81 188,445 +0.15(+0.79%)
Dec 18, 2006 18.71 18.76 18.56 18.66 292,192 +0.06(+0.32%)
Dec 15, 2006 18.66 18.71 18.53 18.60 283,007 -0.04(-0.19%)
Dec 14, 2006 18.50 18.64 18.47 18.64 477,235 -0.16(-0.88%)
Dec 13, 2006 18.73 18.80 18.59 18.80 209,024 +0.04(+0.22%)
Dec 12, 2006 18.50 18.81 18.43 18.76 355,970 +0.38(+2.08%)
Dec 11, 2006 18.23 18.40 18.22 18.38 914,333 +0.26(+1.43%)
Dec 08, 2006 18.12 18.25 18.05 18.12 589,656 -0.01(-0.03%)
Dec 07, 2006 18.22 18.25 18.12 18.13 335,221 +0.16(+0.92%)
Dec 06, 2006 17.96 18.07 17.90 17.96 483,358 -0.25(-1.36%)
Dec 05, 2006 18.12 18.22 18.00 18.21 300,695 +0.26(+1.47%)
Dec 04, 2006 17.65 17.97 17.65 17.94 347,977 +0.23(+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.