Sweden Ishares MSCI ETF (NY: EWD )

42.59 +1.04 (+2.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 18.40 18.68 18.40 18.46 859,799 +0.06(+0.32%)
Apr 29, 2008 18.46 18.48 18.36 18.40 95,850 -0.33(-1.76%)
Apr 28, 2008 18.76 18.82 18.73 18.73 156,259 -0.04(-0.19%)
Apr 25, 2008 18.69 18.77 18.44 18.77 194,088 +0.53(+2.90%)
Apr 24, 2008 18.14 18.31 18.07 18.24 237,673 -0.15(-0.83%)
Apr 23, 2008 18.30 18.48 18.23 18.39 294,064 +0.17(+0.94%)
Apr 22, 2008 18.25 18.36 18.12 18.22 184,842 -0.13(-0.70%)
Apr 21, 2008 18.24 18.35 18.18 18.35 335,696 +0.13(+0.71%)
Apr 18, 2008 18.25 18.28 18.14 18.22 533,390 +0.15(+0.81%)
Apr 17, 2008 18.23 18.23 18.03 18.07 1,907,840 -0.52(-2.78%)
Apr 16, 2008 18.20 18.60 18.20 18.59 778,292 +0.73(+4.12%)
Apr 15, 2008 17.82 17.91 17.74 17.86 259,899 -0.06(-0.33%)
Apr 14, 2008 17.79 17.97 17.72 17.92 496,224 +0.14(+0.79%)
Apr 11, 2008 17.90 18.02 17.72 17.77 181,611 -0.39(-2.17%)
Apr 10, 2008 18.06 18.26 17.91 18.17 351,326 -0.04(-0.23%)
Apr 09, 2008 18.37 18.37 18.17 18.21 1,290,744 -0.05(-0.29%)
Apr 08, 2008 18.12 18.28 18.06 18.26 705,638 -0.20(-1.08%)
Apr 07, 2008 18.47 18.57 18.33 18.46 1,578,884 +0.25(+1.37%)
Apr 04, 2008 18.32 18.36 18.12 18.21 7,585,228 -0.08(-0.42%)
Apr 03, 2008 18.16 18.37 18.10 18.29 126,401 -0.11(-0.59%)
Apr 02, 2008 18.27 18.44 18.12 18.40 200,389 +0.18(+1.00%)
Apr 01, 2008 17.76 18.29 17.76 18.22 283,708 +0.53(+2.99%)
Mar 31, 2008 17.55 17.77 17.52 17.69 243,095 +0.32(+1.83%)
Mar 28, 2008 17.50 17.53 17.33 17.37 125,176 +0.06(+0.37%)
Mar 27, 2008 17.39 17.57 17.28 17.30 253,584 +0.16(+0.96%)
Mar 26, 2008 17.06 17.23 16.99 17.14 74,323 +0.14(+0.83%)
Mar 25, 2008 16.85 17.03 16.79 17.00 159,021 +0.40(+2.41%)
Mar 24, 2008 16.40 16.73 16.40 16.60 59,867 +0.29(+1.80%)
Mar 21, 2008 16.05 16.40 16.00 16.30 362,076 +0.00(+0.00%)
Mar 20, 2008 16.05 16.40 16.00 16.30 362,076 +0.06(+0.36%)
Mar 19, 2008 16.68 16.72 16.25 16.25 252,394 -0.71(-4.16%)
Mar 18, 2008 16.71 16.96 16.63 16.95 132,226 +0.51(+3.11%)
Mar 17, 2008 16.29 16.55 16.15 16.44 342,874 -0.34(-2.00%)
Mar 14, 2008 17.15 17.21 16.62 16.77 402,759 -0.38(-2.19%)
Mar 13, 2008 16.75 17.21 16.73 17.15 161,913 +0.10(+0.59%)
Mar 12, 2008 17.15 17.24 17.01 17.05 370,614 +0.03(+0.17%)
Mar 11, 2008 16.91 17.03 16.63 17.02 1,710,123 +0.63(+3.84%)
Mar 10, 2008 16.57 16.62 16.28 16.39 212,907 -0.12(-0.71%)
Mar 07, 2008 16.57 16.77 16.45 16.51 483,401 -0.29(-1.72%)
Mar 06, 2008 17.05 17.10 16.79 16.80 144,055 -0.21(-1.24%)
Mar 05, 2008 16.98 17.18 16.86 17.01 1,107,540 +0.19(+1.12%)
Mar 04, 2008 16.79 16.89 16.56 16.82 1,956,981 -0.29(-1.72%)
Mar 03, 2008 17.00 17.18 16.93 17.12 1,010,294 +0.08(+0.45%)
Feb 29, 2008 17.18 17.29 17.02 17.04 143,995 -0.39(-2.23%)
Feb 28, 2008 17.37 17.53 17.34 17.43 69,535 -0.11(-0.64%)
Feb 27, 2008 17.27 17.65 17.27 17.54 607,194 +0.10(+0.57%)
Feb 26, 2008 17.20 17.53 17.14 17.44 201,435 +0.35(+2.03%)
Feb 25, 2008 16.93 17.12 16.77 17.09 273,738 +0.28(+1.64%)
Feb 22, 2008 16.87 16.87 16.49 16.82 220,249 +0.11(+0.67%)
Feb 21, 2008 16.92 16.98 16.67 16.70 83,470 -0.12(-0.73%)
Feb 20, 2008 16.47 16.84 16.42 16.83 881,845 +0.07(+0.39%)
Feb 19, 2008 16.98 17.03 16.72 16.76 224,351 +0.32(+1.93%)
Feb 18, 2008 16.33 16.46 16.21 16.45 0 +0.00(+0.00%)
Feb 15, 2008 16.33 16.46 16.21 16.45 205,963 +0.16(+1.01%)
Feb 14, 2008 16.55 16.58 16.26 16.28 557,059 -0.10(-0.61%)
Feb 13, 2008 16.16 16.43 16.12 16.38 546,356 +0.49(+3.07%)
Feb 12, 2008 15.66 16.15 15.66 15.89 577,501 +0.41(+2.62%)
Feb 11, 2008 15.39 15.51 15.16 15.49 1,197,371 +0.03(+0.19%)
Feb 08, 2008 15.36 15.50 15.29 15.46 278,080 -0.14(-0.90%)
Feb 07, 2008 15.58 15.73 15.32 15.60 504,618 -0.21(-1.34%)
Feb 06, 2008 15.96 16.15 15.78 15.81 684,880 +0.04(+0.22%)
Feb 05, 2008 16.04 16.25 15.78 15.78 2,051,637 -0.92(-5.53%)
Feb 04, 2008 16.86 16.95 16.58 16.70 2,206,917 -0.08(-0.46%)
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.