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, 2009 8.470 8.759 8.457 8.599 81,788 +0.26(+3.10%)
Mar 30, 2009 8.488 8.507 8.260 8.340 408,745 -0.82(-9.00%)
Mar 26, 2009 9.064 9.214 8.913 9.165 212,491 +0.17(+1.92%)
Mar 25, 2009 8.765 9.067 8.722 8.993 55,527 +0.25(+2.89%)
Mar 24, 2009 8.962 8.999 8.716 8.741 217,721 -0.62(-6.64%)
Mar 23, 2009 9.128 9.375 9.100 9.362 328,310 +0.55(+6.22%)
Mar 20, 2009 9.085 9.091 8.728 8.814 454,194 -0.56(-5.98%)
Mar 19, 2009 9.494 9.510 9.319 9.375 405,316 +0.14(+1.47%)
Mar 18, 2009 8.734 9.381 8.642 9.239 741,815 +0.40(+4.53%)
Mar 17, 2009 8.642 8.839 8.568 8.839 260,283 +0.22(+2.50%)
Mar 16, 2009 8.697 8.919 8.624 8.624 221,612 +0.07(+0.86%)
Mar 13, 2009 8.562 8.562 8.310 8.550 0 -0.17(-1.98%)
Mar 12, 2009 8.285 8.771 8.205 8.722 210,719 +0.42(+5.04%)
Mar 11, 2009 8.377 8.420 8.199 8.303 353,084 +0.29(+3.61%)
Mar 10, 2009 7.756 8.039 7.743 8.014 382,537 +0.80(+11.09%)
Mar 09, 2009 7.066 7.423 7.066 7.214 106,133 -0.01(-0.17%)
Mar 06, 2009 7.257 7.343 7.054 7.226 0 +0.12(+1.73%)
Mar 05, 2009 7.245 7.349 7.005 7.103 136,424 -0.55(-7.23%)
Mar 04, 2009 7.257 7.774 7.257 7.657 572,829 +0.46(+6.42%)
Mar 02, 2009 7.405 7.571 7.171 7.196 261,407 -0.57(-7.30%)
Feb 27, 2009 7.602 7.953 7.602 7.762 0 +0.08(+1.04%)
Feb 26, 2009 7.805 7.922 7.639 7.682 87,568 +0.04(+0.48%)
Feb 25, 2009 7.799 7.799 7.516 7.645 92,825 -0.15(-1.97%)
Feb 24, 2009 7.559 7.873 7.491 7.799 420,374 +0.34(+4.62%)
Feb 23, 2009 7.965 7.996 7.442 7.454 189,709 -0.57(-7.06%)
Feb 20, 2009 8.051 8.174 7.866 8.020 253,828 -0.26(-3.12%)
Feb 19, 2009 8.513 8.515 8.223 8.279 253,133 +0.10(+1.28%)
Feb 18, 2009 8.205 8.285 8.045 8.174 180,220 +0.18(+2.23%)
Feb 17, 2009 8.242 8.285 7.996 7.996 271,091 -0.90(-10.17%)
Feb 13, 2009 8.945 9.030 8.857 8.901 237,262 -0.02(-0.28%)
Feb 12, 2009 8.513 8.925 8.513 8.925 374,597 +0.12(+1.33%)
Feb 11, 2009 8.833 8.999 8.683 8.808 238,710 +0.01(+0.14%)
Feb 10, 2009 9.270 9.344 8.756 8.796 197,517 -0.62(-6.60%)
Feb 09, 2009 9.405 9.528 9.350 9.418 202,664 +0.35(+3.87%)
Feb 06, 2009 8.777 9.181 8.771 9.067 751,868 +0.49(+5.74%)
Feb 05, 2009 8.248 8.673 8.236 8.574 1,366,074 +0.25(+3.03%)
Feb 04, 2009 8.359 8.574 8.297 8.322 2,112,885 +0.04(+0.45%)
Feb 03, 2009 7.965 8.371 7.965 8.285 45,269 +0.38(+4.75%)
Feb 02, 2009 7.762 7.990 7.762 7.910 230,263 -0.17(-2.13%)
Jan 30, 2009 8.242 8.377 8.014 8.082 0 -0.06(-0.76%)
Jan 29, 2009 8.408 8.464 8.107 8.144 70,243 -0.60(-6.83%)
Jan 28, 2009 8.747 8.876 8.679 8.741 57,820 +0.28(+3.27%)
Jan 27, 2009 8.377 8.505 8.267 8.464 114,566 +0.07(+0.81%)
Jan 26, 2009 8.150 8.580 8.150 8.396 49,856 +0.29(+3.57%)
Jan 23, 2009 7.768 8.162 7.768 8.107 242,597 -0.06(-0.68%)
Jan 22, 2009 8.174 8.279 8.014 8.162 234,190 -0.26(-3.14%)
Jan 21, 2009 7.983 8.470 7.959 8.427 787,476 +0.84(+11.03%)
Jan 20, 2009 7.953 7.953 7.546 7.589 468,322 -0.78(-9.34%)
Jan 16, 2009 8.433 8.550 8.180 8.371 0 +0.02(+0.29%)
Jan 15, 2009 8.217 8.393 7.959 8.347 77,479 +0.30(+3.75%)
Jan 14, 2009 8.260 8.260 7.990 8.045 125,639 -0.64(-7.37%)
Jan 13, 2009 8.654 8.857 8.617 8.685 209,708 -0.29(-3.22%)
Jan 12, 2009 9.214 9.214 8.956 8.974 96,161 -0.46(-4.89%)
Jan 09, 2009 9.787 9.787 9.436 9.436 150,613 -0.47(-4.78%)
Jan 08, 2009 9.701 9.910 9.590 9.910 87,825 +0.03(+0.31%)
Jan 07, 2009 9.863 10.01 9.797 9.879 47,058 -0.02(-0.25%)
Jan 06, 2009 9.965 9.965 9.713 9.904 265,898 +0.17(+1.77%)
Jan 05, 2009 9.633 9.793 9.633 9.732 546,814 -0.29(-2.89%)
Jan 02, 2009 9.719 10.05 9.621 10.02 0 +0.44(+4.63%)
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.