Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 15.13 15.24 15.07 15.07 590,559 -0.20(-1.31%)
Jun 27, 2008 15.32 15.44 15.15 15.27 380,240 -0.19(-1.25%)
Jun 26, 2008 15.76 15.76 15.45 15.46 256,093 -0.63(-3.89%)
Jun 25, 2008 16.00 16.19 15.95 16.09 172,364 -0.44(-2.65%)
Jun 24, 2008 16.57 16.66 16.43 16.53 312,159 -0.25(-1.47%)
Jun 23, 2008 16.86 16.93 16.73 16.77 172,170 -0.22(-1.31%)
Jun 20, 2008 17.07 17.11 16.93 17.00 96,421 -0.29(-1.67%)
Jun 19, 2008 17.22 17.30 17.12 17.29 371,305 -0.09(-0.51%)
Jun 18, 2008 17.42 17.49 17.31 17.37 158,304 -0.26(-1.47%)
Jun 17, 2008 17.77 17.80 17.61 17.63 871,883 +0.01(+0.03%)
Jun 16, 2008 17.50 17.70 17.49 17.63 589,333 +0.28(+1.59%)
Jun 13, 2008 17.19 17.38 17.15 17.35 115,181 +0.08(+0.48%)
Jun 12, 2008 17.29 17.40 17.20 17.27 103,034 -0.01(-0.03%)
Jun 11, 2008 17.52 17.60 17.26 17.27 687,632 -0.26(-1.48%)
Jun 10, 2008 17.60 17.78 17.53 17.53 635,014 -0.38(-2.13%)
Jun 09, 2008 18.10 18.11 17.83 17.92 1,411,226 -0.01(-0.03%)
Jun 06, 2008 18.22 18.37 17.86 17.92 1,049,353 -0.58(-3.12%)
Jun 05, 2008 18.31 18.50 18.25 18.50 2,219,346 +0.39(+2.14%)
Jun 04, 2008 18.10 18.23 18.03 18.11 2,245,844 -0.25(-1.38%)
Jun 03, 2008 18.56 18.56 18.26 18.36 5,353,401 -0.15(-0.79%)
Jun 02, 2008 18.52 18.62 18.43 18.51 239,912 -0.31(-1.62%)
May 30, 2008 18.80 18.90 18.80 18.82 175,400 -0.06(-0.34%)
May 29, 2008 18.66 18.93 18.61 18.88 159,625 -0.15(-0.77%)
May 28, 2008 19.07 19.07 18.82 19.03 154,225 +0.06(+0.34%)
May 27, 2008 18.86 19.03 18.80 18.96 169,692 -0.11(-0.55%)
May 26, 2008 19.21 19.21 19.03 19.07 0 +0.00(+0.00%)
May 23, 2008 19.21 19.21 19.03 19.07 119,040 -0.27(-1.40%)
May 22, 2008 19.17 19.39 19.17 19.34 315,989 +0.41(+2.14%)
May 21, 2008 19.29 19.31 18.93 18.93 401,219 -0.26(-1.35%)
May 20, 2008 19.36 19.37 19.12 19.19 150,114 -0.24(-1.24%)
May 19, 2008 19.50 19.65 19.40 19.43 158,855 -0.04(-0.18%)
May 16, 2008 19.31 19.47 19.24 19.47 477,082 +0.26(+1.38%)
May 15, 2008 19.09 19.27 19.03 19.20 185,392 +0.30(+1.59%)
May 14, 2008 18.86 19.04 18.84 18.90 154,327 -0.15(-0.80%)
May 13, 2008 19.00 19.11 18.94 19.06 152,536 -0.09(-0.49%)
May 12, 2008 18.85 19.17 18.84 19.15 153,696 +0.28(+1.50%)
May 09, 2008 18.83 18.94 18.77 18.87 75,296 -0.07(-0.37%)
May 08, 2008 18.92 19.05 18.85 18.94 189,266 +0.28(+1.48%)
May 07, 2008 18.99 19.04 18.66 18.66 909,634 -0.29(-1.55%)
May 06, 2008 18.73 19.05 18.66 18.96 458,585 +0.27(+1.45%)
May 05, 2008 18.59 18.78 18.57 18.69 765,453 +0.12(+0.63%)
May 02, 2008 18.66 18.70 18.44 18.57 152,145 -0.07(-0.38%)
May 01, 2008 18.33 18.69 18.32 18.64 596,085 +0.18(+0.96%)
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%)
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.