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 (%)
Mar 30, 2007 19.58 19.81 19.58 19.72 187,594 +0.08(+0.42%)
Mar 29, 2007 19.60 19.67 19.48 19.64 199,160 +0.32(+1.67%)
Mar 28, 2007 19.35 19.45 19.27 19.31 258,857 -0.38(-1.91%)
Mar 27, 2007 19.66 19.72 19.55 19.69 284,538 -0.02(-0.09%)
Mar 26, 2007 19.60 19.71 19.42 19.71 1,059,238 +0.04(+0.21%)
Mar 23, 2007 19.67 19.81 19.64 19.67 233,515 -0.06(-0.30%)
Mar 22, 2007 19.79 19.84 19.63 19.73 377,910 -0.18(-0.89%)
Mar 21, 2007 19.39 19.93 19.33 19.90 662,449 +0.63(+3.26%)
Mar 20, 2007 19.00 19.29 19.00 19.27 192,356 +0.21(+1.08%)
Mar 19, 2007 19.02 19.08 18.93 19.07 222,630 +0.35(+1.85%)
Mar 16, 2007 18.84 18.95 18.67 18.72 115,142 +0.02(+0.09%)
Mar 15, 2007 18.49 18.74 18.47 18.70 172,628 +0.24(+1.27%)
Mar 14, 2007 18.34 18.49 18.06 18.47 579,281 +0.01(+0.03%)
Mar 13, 2007 18.95 18.90 18.40 18.46 431,144 -0.49(-2.58%)
Mar 12, 2007 18.79 19.00 18.70 18.95 276,715 +0.24(+1.29%)
Mar 09, 2007 18.79 18.86 18.62 18.71 304,947 +0.00(+0.00%)
Mar 08, 2007 18.67 18.77 18.63 18.71 194,227 +0.27(+1.47%)
Mar 07, 2007 18.41 18.60 18.36 18.44 192,356 +0.13(+0.71%)
Mar 06, 2007 18.16 18.39 18.09 18.31 271,952 +0.48(+2.70%)
Mar 05, 2007 17.67 18.09 17.67 17.83 1,208,906 -0.38(-2.07%)
Mar 02, 2007 18.26 18.44 18.19 18.20 387,945 +0.04(+0.23%)
Mar 01, 2007 18.02 18.28 17.86 18.16 662,639 -0.32(-1.72%)
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%)
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.