Sweden Ishares MSCI ETF (NY: EWD )

33.73 -0.08 (-0.24%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 18.82 19.05 18.79 18.97 226,669 +0.34(+1.83%)
Mar 28, 2008 18.77 18.80 18.59 18.63 116,718 +0.07(+0.37%)
Mar 27, 2008 18.65 18.84 18.53 18.56 236,449 +0.18(+0.96%)
Mar 26, 2008 18.29 18.48 18.22 18.38 69,301 +0.15(+0.83%)
Mar 25, 2008 18.07 18.27 18.01 18.23 148,276 +0.43(+2.41%)
Mar 24, 2008 17.59 17.95 17.59 17.80 55,821 +0.32(+1.80%)
Mar 21, 2008 17.21 17.59 17.16 17.49 337,610 +0.00(+0.00%)
Mar 20, 2008 17.21 17.59 17.16 17.49 337,610 +0.06(+0.36%)
Mar 19, 2008 17.89 17.93 17.42 17.42 235,339 -0.76(-4.16%)
Mar 18, 2008 17.92 18.19 17.83 18.18 123,291 +0.55(+3.11%)
Mar 17, 2008 17.47 17.74 17.32 17.63 319,706 -0.36(-2.00%)
Mar 14, 2008 18.39 18.46 17.82 17.99 375,544 -0.40(-2.19%)
Mar 13, 2008 17.97 18.46 17.95 18.39 150,972 +0.11(+0.59%)
Mar 12, 2008 18.39 18.49 18.24 18.29 345,571 +0.03(+0.17%)
Mar 11, 2008 18.14 18.26 17.83 18.26 1,594,567 +0.67(+3.84%)
Mar 10, 2008 17.78 17.82 17.46 17.58 198,520 -0.13(-0.71%)
Mar 07, 2008 17.77 17.98 17.64 17.71 450,736 -0.31(-1.72%)
Mar 06, 2008 18.28 18.33 18.00 18.02 134,321 -0.23(-1.24%)
Mar 05, 2008 18.21 18.43 18.08 18.24 1,032,702 +0.20(+1.12%)
Mar 04, 2008 18.00 18.11 17.76 18.04 1,824,745 -0.32(-1.72%)
Mar 03, 2008 18.24 18.43 18.15 18.36 942,027 +0.08(+0.45%)
Feb 29, 2008 18.43 18.55 18.25 18.27 134,265 -0.42(-2.23%)
Feb 28, 2008 18.63 18.80 18.60 18.69 64,837 -0.12(-0.64%)
Feb 27, 2008 18.52 18.93 18.52 18.81 566,165 +0.11(+0.57%)
Feb 26, 2008 18.45 18.80 18.38 18.70 187,824 +0.37(+2.03%)
Feb 25, 2008 18.15 18.36 17.99 18.33 255,241 +0.30(+1.64%)
Feb 22, 2008 18.09 18.09 17.68 18.03 205,366 +0.12(+0.67%)
Feb 21, 2008 18.15 18.21 17.88 17.91 77,830 -0.13(-0.73%)
Feb 20, 2008 17.66 18.06 17.61 18.05 822,257 +0.07(+0.39%)
Feb 19, 2008 18.21 18.26 17.93 17.98 209,192 +0.34(+1.92%)
Feb 18, 2008 17.51 17.66 17.39 17.64 0 +0.00(+0.00%)
Feb 15, 2008 17.51 17.66 17.39 17.64 192,045 +0.18(+1.01%)
Feb 14, 2008 17.74 17.78 17.44 17.46 519,418 -0.11(-0.61%)
Feb 13, 2008 17.33 17.62 17.28 17.57 509,438 +0.52(+3.07%)
Feb 12, 2008 16.80 17.32 16.80 17.04 538,478 +0.44(+2.62%)
Feb 11, 2008 16.50 16.63 16.26 16.61 1,116,463 +0.03(+0.19%)
Feb 08, 2008 16.47 16.62 16.39 16.58 259,290 -0.15(-0.90%)
Feb 07, 2008 16.71 16.87 16.43 16.73 470,520 -0.23(-1.34%)
Feb 06, 2008 17.11 17.32 16.92 16.96 638,602 +0.04(+0.22%)
Feb 05, 2008 17.20 17.43 16.92 16.92 1,913,005 -0.99(-5.53%)
Feb 04, 2008 18.08 18.18 17.78 17.91 2,057,792 -0.08(-0.46%)
Feb 01, 2008 17.68 18.03 17.66 17.99 279,425 +0.44(+2.48%)
Jan 31, 2008 16.96 17.67 16.96 17.56 559,930 +0.10(+0.58%)
Jan 30, 2008 17.42 17.91 17.30 17.45 427,456 +0.05(+0.29%)
Jan 29, 2008 17.43 17.43 17.24 17.40 329,697 +0.02(+0.11%)
Jan 28, 2008 17.15 17.39 16.88 17.39 168,281 +0.29(+1.70%)
Jan 25, 2008 17.68 17.71 17.01 17.09 319,151 -0.39(-2.24%)
Jan 24, 2008 17.33 17.49 17.18 17.49 259,744 +0.29(+1.69%)
Jan 23, 2008 16.21 17.20 15.98 17.20 818,754 -0.13(-0.76%)
Jan 22, 2008 16.41 17.36 16.41 17.33 926,710 +0.13(+0.77%)
Jan 21, 2008 17.49 17.65 17.04 17.20 0 +0.00(+0.00%)
Jan 18, 2008 17.49 17.65 17.04 17.20 343,078 +0.06(+0.33%)
Jan 17, 2008 17.72 17.81 17.11 17.14 758,509 -0.22(-1.27%)
Jan 16, 2008 17.79 17.99 17.26 17.36 491,061 -0.29(-1.64%)
Jan 15, 2008 17.97 18.13 17.65 17.65 265,153 -0.86(-4.67%)
Jan 14, 2008 18.32 18.55 18.32 18.51 408,884 +0.64(+3.56%)
Jan 11, 2008 18.07 18.13 17.83 17.88 425,958 -0.37(-2.04%)
Jan 10, 2008 17.81 18.31 17.80 18.25 1,049,571 +0.04(+0.21%)
Jan 09, 2008 18.09 18.22 17.92 18.21 1,121,985 -0.06(-0.31%)
Jan 08, 2008 18.63 18.85 18.27 18.27 74,051 -0.17(-0.92%)
Jan 07, 2008 18.54 18.65 18.27 18.44 618,774 +0.01(+0.03%)
Jan 04, 2008 18.84 18.86 18.43 18.43 274,386 -0.78(-4.07%)
Jan 03, 2008 19.04 19.30 19.04 19.21 179,411 -0.03(-0.13%)
Jan 02, 2008 19.55 19.60 19.13 19.24 454,297 -0.13(-0.68%)
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.