Sweden Ishares MSCI ETF (NY: EWD )

44.42 USD -0.96 (-2.12%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 29.22 29.41 28.94 28.98 84,665 -0.66(-2.23%)
Feb 28, 2008 29.54 29.82 29.49 29.64 40,885 -0.19(-0.64%)
Feb 27, 2008 29.37 30.02 29.37 29.83 357,012 +0.17(+0.57%)
Feb 26, 2008 29.26 29.82 29.15 29.66 118,438 +0.59(+2.03%)
Feb 25, 2008 28.79 29.11 28.53 29.07 160,950 +0.47(+1.64%)
Feb 22, 2008 28.69 28.69 28.04 28.60 129,500 +0.19(+0.67%)
Feb 21, 2008 28.78 28.88 28.35 28.41 49,078 -0.21(-0.73%)
Feb 20, 2008 28.01 28.64 27.92 28.62 518,498 +0.11(+0.39%)
Feb 19, 2008 28.88 28.96 28.44 28.51 131,912 +0.54(+1.92%)
Feb 18, 2008 27.77 28.00 27.57 27.97 0 +0.00(+0.00%)
Feb 15, 2008 27.77 28.00 27.57 27.97 121,100 +0.28(+1.01%)
Feb 14, 2008 28.14 28.20 27.66 27.69 327,534 -0.17(-0.61%)
Feb 13, 2008 27.48 27.94 27.41 27.86 321,241 +0.83(+3.07%)
Feb 12, 2008 26.64 27.46 26.64 27.03 339,553 +0.69(+2.62%)
Feb 11, 2008 26.17 26.38 25.79 26.34 704,018 +0.05(+0.19%)
Feb 08, 2008 26.12 26.36 26.00 26.29 163,503 -0.24(-0.90%)
Feb 07, 2008 26.50 26.76 26.06 26.53 296,700 -0.36(-1.34%)
Feb 06, 2008 27.14 27.46 26.84 26.89 402,689 +0.06(+0.22%)
Feb 05, 2008 27.28 27.64 26.83 26.83 1,206,300 -1.57(-5.53%)
Feb 04, 2008 28.67 28.83 28.20 28.40 1,297,600 -0.13(-0.46%)
Feb 01, 2008 28.03 28.60 28.01 28.53 176,200 +0.69(+2.48%)
Jan 31, 2008 26.89 28.03 26.89 27.84 353,080 +0.16(+0.58%)
Jan 30, 2008 27.62 28.41 27.44 27.68 269,545 +0.08(+0.29%)
Jan 29, 2008 27.64 27.64 27.34 27.60 207,900 +0.03(+0.11%)
Jan 28, 2008 27.20 27.57 26.77 27.57 106,115 +0.46(+1.70%)
Jan 25, 2008 28.04 28.09 26.97 27.11 201,250 -0.62(-2.24%)
Jan 24, 2008 27.48 27.73 27.24 27.73 163,789 +0.46(+1.69%)
Jan 23, 2008 25.70 27.28 25.34 27.27 516,289 -0.21(-0.76%)
Jan 22, 2008 26.02 27.53 26.02 27.48 584,364 +0.21(+0.77%)
Jan 21, 2008 27.74 27.99 27.03 27.27 0 +0.00(+0.00%)
Jan 18, 2008 27.74 27.99 27.03 27.27 216,338 +0.09(+0.33%)
Jan 17, 2008 28.10 28.24 27.13 27.18 478,300 -0.35(-1.27%)
Jan 16, 2008 28.22 28.53 27.37 27.53 309,653 -0.46(-1.64%)
Jan 15, 2008 28.49 28.75 27.99 27.99 167,200 -1.37(-4.67%)
Jan 14, 2008 29.05 29.41 29.05 29.36 257,834 +1.01(+3.56%)
Jan 11, 2008 28.66 28.75 28.27 28.35 268,600 -0.59(-2.04%)
Jan 10, 2008 28.24 29.04 28.23 28.94 661,837 +0.06(+0.21%)
Jan 09, 2008 28.69 28.89 28.42 28.88 707,500 -0.09(-0.31%)
Jan 08, 2008 29.54 29.90 28.97 28.97 46,695 -0.27(-0.92%)
Jan 07, 2008 29.40 29.57 28.97 29.24 390,186 +0.01(+0.03%)
Jan 04, 2008 29.87 29.92 29.22 29.23 173,022 -1.24(-4.07%)
Jan 03, 2008 30.19 30.60 30.19 30.47 113,133 -0.04(-0.13%)
Jan 02, 2008 31.01 31.08 30.34 30.51 286,470 -0.21(-0.68%)
Jan 01, 2008 31.08 31.18 30.40 30.72 0 +0.00(+0.00%)
Dec 31, 2007 31.08 31.18 30.40 30.72 188,900 -0.48(-1.54%)
Dec 28, 2007 30.94 31.20 30.92 31.20 211,000 +0.82(+2.70%)
Dec 27, 2007 30.74 30.80 30.38 30.38 121,100 -0.37(-1.20%)
Dec 26, 2007 30.30 30.75 30.29 30.75 98,600 +0.27(+0.89%)
Dec 24, 2007 30.20 30.48 30.06 30.48 486,700 +0.06(+0.20%)
Dec 21, 2007 30.23 30.45 30.21 30.42 76,900 +0.52(+1.74%)
Dec 20, 2007 29.91 30.05 29.74 29.90 130,700 -1.08(-3.49%)
Dec 19, 2007 31.02 31.24 30.80 30.98 167,700 -0.29(-0.93%)
Dec 18, 2007 31.45 31.50 30.69 31.27 453,000 +0.32(+1.03%)
Dec 17, 2007 31.37 31.41 30.89 30.95 170,800 -1.16(-3.61%)
Dec 14, 2007 32.12 32.57 32.04 32.11 283,100 -0.91(-2.76%)
Dec 13, 2007 33.29 33.29 32.63 33.02 130,300 -0.58(-1.73%)
Dec 12, 2007 33.98 34.12 33.41 33.60 231,800 +0.57(+1.73%)
Dec 11, 2007 33.78 34.14 32.92 33.03 133,300 -0.87(-2.57%)
Dec 10, 2007 32.83 34.14 32.83 33.90 375,800 +0.43(+1.28%)
Dec 07, 2007 33.25 33.66 33.25 33.47 1,140,900 +0.14(+0.42%)
Dec 06, 2007 32.87 33.33 32.76 33.33 242,700 +0.46(+1.40%)
Dec 05, 2007 32.58 33.02 32.58 32.87 239,482 +0.48(+1.48%)
Dec 04, 2007 32.23 32.48 32.23 32.39 545,500 -0.35(-1.07%)
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.