Sweden Ishares MSCI ETF (NY: EWD )

48.14 USD -0.04 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 29.85 30.22 29.80 30.08 142,933 +0.54(+1.83%)
Mar 28, 2008 29.76 29.81 29.48 29.54 73,600 +0.11(+0.37%)
Mar 27, 2008 29.58 29.88 29.39 29.43 149,100 +0.28(+0.96%)
Mar 26, 2008 29.01 29.30 28.89 29.15 43,700 +0.24(+0.83%)
Mar 25, 2008 28.66 28.97 28.56 28.91 93,500 +0.68(+2.41%)
Mar 24, 2008 27.89 28.46 27.89 28.23 35,200 +0.50(+1.80%)
Mar 21, 2008 27.30 27.90 27.22 27.73 212,890 +0.00(+0.00%)
Mar 20, 2008 27.30 27.90 27.22 27.73 212,890 +0.10(+0.36%)
Mar 19, 2008 28.37 28.43 27.63 27.63 148,400 -1.20(-4.16%)
Mar 18, 2008 28.42 28.84 28.28 28.83 77,745 +0.87(+3.11%)
Mar 17, 2008 27.71 28.14 27.47 27.96 201,600 -0.57(-2.00%)
Mar 14, 2008 29.17 29.27 28.26 28.53 236,810 -0.64(-2.19%)
Mar 13, 2008 28.49 29.27 28.46 29.17 95,200 +0.17(+0.59%)
Mar 12, 2008 29.17 29.32 28.93 29.00 217,910 +0.05(+0.17%)
Mar 11, 2008 28.76 28.96 28.28 28.95 1,005,500 +1.07(+3.84%)
Mar 10, 2008 28.19 28.26 27.69 27.88 125,183 -0.20(-0.71%)
Mar 07, 2008 28.18 28.52 27.97 28.08 284,225 -0.49(-1.72%)
Mar 06, 2008 28.99 29.08 28.55 28.57 84,700 -0.36(-1.24%)
Mar 05, 2008 28.88 29.22 28.67 28.93 651,200 +0.32(+1.12%)
Mar 04, 2008 28.55 28.72 28.17 28.61 1,150,645 -0.50(-1.72%)
Mar 03, 2008 28.92 29.22 28.79 29.11 594,022 +0.13(+0.45%)
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%)
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.