Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 14.96 15.10 14.87 14.92 72,905 -0.23(-1.51%)
Jul 30, 2008 15.00 15.16 14.96 15.15 53,924 +0.24(+1.58%)
Jul 29, 2008 14.91 14.93 14.72 14.91 91,511 +0.12(+0.84%)
Jul 28, 2008 15.07 15.12 14.78 14.79 76,609 -0.22(-1.45%)
Jul 25, 2008 14.95 15.12 14.91 15.01 64,297 +0.16(+1.07%)
Jul 24, 2008 15.26 15.27 14.81 14.85 170,923 -0.59(-3.81%)
Jul 23, 2008 15.48 15.55 15.37 15.43 123,159 +0.01(+0.08%)
Jul 22, 2008 15.28 15.42 15.15 15.42 116,157 -0.44(-2.74%)
Jul 21, 2008 15.84 15.89 15.76 15.86 198,894 +0.11(+0.71%)
Jul 18, 2008 15.65 15.76 15.53 15.75 236,786 +0.31(+1.98%)
Jul 17, 2008 15.26 15.48 15.25 15.44 981,607 +0.64(+4.33%)
Jul 16, 2008 14.29 14.80 14.29 14.80 428,493 +0.38(+2.61%)
Jul 15, 2008 14.35 14.62 14.25 14.42 501,760 -0.14(-0.93%)
Jul 14, 2008 14.77 14.85 14.53 14.56 153,749 +0.02(+0.16%)
Jul 11, 2008 14.55 14.68 14.40 14.53 616,193 -0.31(-2.10%)
Jul 10, 2008 14.87 14.94 14.68 14.85 246,497 +0.14(+0.92%)
Jul 09, 2008 15.07 15.10 14.71 14.71 546,826 -0.19(-1.30%)
Jul 08, 2008 14.81 14.92 14.62 14.90 561,107 -0.01(-0.08%)
Jul 07, 2008 14.89 15.07 14.79 14.92 757,867 -0.09(-0.63%)
Jul 04, 2008 15.01 15.08 14.91 15.01 488,768 +0.00(+0.00%)
Jul 03, 2008 15.01 15.08 14.91 15.01 488,768 +0.26(+1.79%)
Jul 02, 2008 15.18 15.24 14.75 14.75 355,021 -0.22(-1.45%)
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.