Sweden Ishares MSCI ETF (NY: EWD )

40.15 -0.81 (-1.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 18.37 18.60 18.34 18.52 232,211 +0.33(+1.83%)
Mar 28, 2008 18.32 18.35 18.15 18.18 119,571 +0.07(+0.37%)
Mar 27, 2008 18.21 18.39 18.09 18.11 242,230 +0.17(+0.96%)
Mar 26, 2008 17.86 18.04 17.78 17.94 70,995 +0.15(+0.83%)
Mar 25, 2008 17.64 17.83 17.58 17.80 151,901 +0.42(+2.41%)
Mar 24, 2008 17.17 17.52 17.17 17.38 57,186 +0.31(+1.80%)
Mar 21, 2008 16.80 17.17 16.75 17.07 345,864 +0.00(+0.00%)
Mar 20, 2008 16.80 17.17 16.75 17.07 345,864 +0.06(+0.36%)
Mar 19, 2008 17.46 17.50 17.01 17.01 241,093 -0.74(-4.16%)
Mar 18, 2008 17.49 17.75 17.41 17.75 126,305 +0.54(+3.11%)
Mar 17, 2008 17.06 17.32 16.91 17.21 327,523 -0.35(-2.00%)
Mar 14, 2008 17.95 18.02 17.39 17.56 384,725 -0.39(-2.19%)
Mar 13, 2008 17.54 18.02 17.52 17.95 154,663 +0.10(+0.59%)
Mar 12, 2008 17.95 18.04 17.81 17.85 354,020 +0.03(+0.17%)
Mar 11, 2008 17.70 17.83 17.41 17.82 1,633,553 +0.66(+3.84%)
Mar 10, 2008 17.35 17.40 17.04 17.16 203,374 -0.12(-0.71%)
Mar 07, 2008 17.35 17.55 17.22 17.28 461,757 -0.30(-1.72%)
Mar 06, 2008 17.84 17.90 17.57 17.59 137,605 -0.22(-1.24%)
Mar 05, 2008 17.78 17.99 17.65 17.81 1,057,951 +0.20(+1.12%)
Mar 04, 2008 17.57 17.68 17.34 17.61 1,869,358 -0.31(-1.72%)
Mar 03, 2008 17.80 17.99 17.72 17.92 965,058 +0.08(+0.45%)
Feb 29, 2008 17.99 18.10 17.81 17.84 137,548 -0.41(-2.23%)
Feb 28, 2008 18.18 18.36 18.15 18.24 66,422 -0.12(-0.64%)
Feb 27, 2008 18.08 18.48 18.08 18.36 580,008 +0.10(+0.57%)
Feb 26, 2008 18.01 18.36 17.94 18.26 192,416 +0.36(+2.03%)
Feb 25, 2008 17.72 17.92 17.56 17.89 261,482 +0.29(+1.64%)
Feb 22, 2008 17.66 17.66 17.26 17.60 210,388 +0.12(+0.67%)
Feb 21, 2008 17.71 17.78 17.45 17.49 79,733 -0.13(-0.73%)
Feb 20, 2008 17.24 17.63 17.19 17.62 842,361 +0.07(+0.39%)
Feb 19, 2008 17.78 17.83 17.51 17.55 214,306 +0.33(+1.92%)
Feb 18, 2008 17.09 17.23 16.97 17.22 0 +0.00(+0.00%)
Feb 15, 2008 17.09 17.23 16.97 17.22 196,741 +0.17(+1.01%)
Feb 14, 2008 17.32 17.36 17.03 17.04 532,117 -0.10(-0.61%)
Feb 13, 2008 16.91 17.20 16.87 17.15 521,893 +0.51(+3.07%)
Feb 12, 2008 16.40 16.90 16.40 16.64 551,644 +0.42(+2.62%)
Feb 11, 2008 16.11 16.24 15.87 16.21 1,143,760 +0.03(+0.19%)
Feb 08, 2008 16.08 16.23 16.00 16.18 265,629 -0.15(-0.90%)
Feb 07, 2008 16.31 16.47 16.04 16.33 482,024 -0.22(-1.34%)
Feb 06, 2008 16.71 16.90 16.52 16.55 654,215 +0.04(+0.22%)
Feb 05, 2008 16.79 17.01 16.51 16.51 1,959,776 -0.97(-5.53%)
Feb 04, 2008 17.65 17.75 17.36 17.48 2,108,104 -0.08(-0.46%)
Feb 01, 2008 17.25 17.60 17.24 17.56 286,257 +0.42(+2.48%)
Jan 31, 2008 16.55 17.25 16.55 17.14 573,620 +0.10(+0.58%)
Jan 30, 2008 17.00 17.49 16.89 17.04 437,907 +0.05(+0.29%)
Jan 29, 2008 17.01 17.01 16.83 16.99 337,758 +0.02(+0.11%)
Jan 28, 2008 16.74 16.97 16.48 16.97 172,396 +0.28(+1.70%)
Jan 25, 2008 17.26 17.29 16.60 16.69 326,954 -0.38(-2.24%)
Jan 24, 2008 16.91 17.07 16.77 17.07 266,094 +0.28(+1.69%)
Jan 23, 2008 15.82 16.79 15.60 16.79 838,772 -0.13(-0.76%)
Jan 22, 2008 16.02 16.95 16.02 16.91 949,368 +0.13(+0.77%)
Jan 21, 2008 17.07 17.23 16.64 16.79 0 +0.00(+0.00%)
Jan 18, 2008 17.07 17.23 16.64 16.79 351,466 +0.06(+0.33%)
Jan 17, 2008 17.30 17.38 16.70 16.73 777,054 -0.22(-1.27%)
Jan 16, 2008 17.37 17.56 16.85 16.95 503,067 -0.28(-1.64%)
Jan 15, 2008 17.54 17.70 17.23 17.23 271,636 -0.84(-4.67%)
Jan 14, 2008 17.88 18.10 17.88 18.07 418,881 +0.62(+3.56%)
Jan 11, 2008 17.64 17.70 17.40 17.45 436,372 -0.36(-2.04%)
Jan 10, 2008 17.38 17.88 17.38 17.81 1,075,232 +0.04(+0.21%)
Jan 09, 2008 17.66 17.78 17.49 17.78 1,149,417 -0.06(-0.31%)
Jan 08, 2008 18.18 18.40 17.83 17.83 75,861 -0.17(-0.92%)
Jan 07, 2008 18.10 18.20 17.83 18.00 633,903 +0.01(+0.03%)
Jan 04, 2008 18.39 18.41 17.99 17.99 281,094 -0.76(-4.07%)
Jan 03, 2008 18.58 18.84 18.58 18.76 183,797 -0.02(-0.13%)
Jan 02, 2008 19.09 19.13 18.68 18.78 465,404 -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.