Sweden Ishares MSCI ETF (NY: EWD )

47.28 USD +1.08 (+2.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 25.45 25.68 25.29 25.37 42,866 -0.39(-1.51%)
Jul 30, 2008 25.51 25.78 25.44 25.76 31,706 +0.40(+1.58%)
Jul 29, 2008 25.36 25.39 25.04 25.36 53,806 +0.21(+0.83%)
Jul 28, 2008 25.63 25.72 25.13 25.15 45,044 -0.37(-1.45%)
Jul 25, 2008 25.43 25.72 25.36 25.52 37,805 +0.27(+1.07%)
Jul 24, 2008 25.96 25.97 25.18 25.25 100,498 -1.00(-3.81%)
Jul 23, 2008 26.33 26.44 26.14 26.25 72,414 +0.02(+0.08%)
Jul 22, 2008 25.98 26.23 25.77 26.23 68,297 -0.74(-2.74%)
Jul 21, 2008 26.94 27.03 26.80 26.97 116,944 +0.19(+0.71%)
Jul 18, 2008 26.61 26.80 26.42 26.78 139,223 +0.52(+1.98%)
Jul 17, 2008 25.96 26.32 25.93 26.26 577,155 +1.09(+4.33%)
Jul 16, 2008 24.31 25.17 24.31 25.17 251,941 +0.64(+2.61%)
Jul 15, 2008 24.40 24.87 24.23 24.53 295,020 -0.23(-0.93%)
Jul 14, 2008 25.12 25.25 24.72 24.76 90,400 +0.04(+0.16%)
Jul 11, 2008 24.74 24.96 24.49 24.72 362,303 -0.53(-2.10%)
Jul 10, 2008 25.29 25.41 24.97 25.25 144,933 +0.23(+0.92%)
Jul 09, 2008 25.63 25.68 25.02 25.02 321,517 -0.33(-1.30%)
Jul 08, 2008 25.19 25.37 24.86 25.35 329,914 -0.02(-0.08%)
Jul 07, 2008 25.32 25.63 25.16 25.37 445,603 -0.16(-0.63%)
Jul 04, 2008 25.53 25.64 25.36 25.53 287,381 +0.00(+0.00%)
Jul 03, 2008 25.53 25.64 25.36 25.53 287,381 +0.45(+1.79%)
Jul 02, 2008 25.82 25.92 25.08 25.08 208,742 -0.37(-1.45%)
Jul 01, 2008 25.19 25.51 24.98 25.45 173,852 -0.18(-0.70%)
Jun 30, 2008 25.74 25.92 25.63 25.63 347,231 -0.34(-1.31%)
Jun 27, 2008 26.06 26.25 25.77 25.97 223,570 -0.33(-1.25%)
Jun 26, 2008 26.80 26.80 26.27 26.30 150,575 -1.07(-3.89%)
Jun 25, 2008 27.22 27.54 27.13 27.37 101,345 -0.74(-2.65%)
Jun 24, 2008 28.18 28.34 27.94 28.11 183,540 -0.42(-1.47%)
Jun 23, 2008 28.68 28.80 28.45 28.53 101,231 -0.38(-1.31%)
Jun 20, 2008 29.03 29.10 28.79 28.91 56,693 -0.49(-1.67%)
Jun 19, 2008 29.28 29.43 29.12 29.40 218,316 -0.15(-0.51%)
Jun 18, 2008 29.62 29.74 29.44 29.55 93,078 -0.44(-1.47%)
Jun 17, 2008 30.23 30.27 29.95 29.99 512,641 +0.01(+0.03%)
Jun 16, 2008 29.76 30.10 29.75 29.98 346,510 +0.47(+1.59%)
Jun 13, 2008 29.23 29.56 29.16 29.51 67,723 +0.14(+0.48%)
Jun 12, 2008 29.40 29.59 29.26 29.37 60,581 -0.01(-0.03%)
Jun 11, 2008 29.80 29.93 29.35 29.38 404,307 -0.44(-1.48%)
Jun 10, 2008 29.94 30.24 29.82 29.82 373,369 -0.65(-2.13%)
Jun 09, 2008 30.78 30.81 30.33 30.47 829,758 -0.01(-0.03%)
Jun 06, 2008 30.99 31.25 30.37 30.48 616,988 -0.98(-3.12%)
Jun 05, 2008 31.14 31.46 31.04 31.46 1,304,908 +0.66(+2.14%)
Jun 04, 2008 30.79 31.00 30.67 30.80 1,320,488 -0.43(-1.38%)
Jun 03, 2008 31.57 31.57 31.05 31.23 3,147,636 -0.25(-0.79%)
Jun 02, 2008 31.50 31.66 31.35 31.48 141,061 -0.52(-1.62%)
May 30, 2008 31.98 32.14 31.97 32.00 103,130 -0.11(-0.34%)
May 29, 2008 31.73 32.19 31.65 32.11 93,855 -0.25(-0.77%)
May 28, 2008 32.44 32.44 32.01 32.36 90,680 +0.11(+0.34%)
May 27, 2008 32.08 32.36 31.98 32.25 99,774 -0.18(-0.56%)
May 26, 2008 32.67 32.68 32.36 32.43 0 +0.00(+0.00%)
May 23, 2008 32.67 32.68 32.36 32.43 69,992 -0.46(-1.40%)
May 22, 2008 32.60 32.97 32.60 32.89 185,792 +0.69(+2.14%)
May 21, 2008 32.80 32.83 32.20 32.20 235,905 -0.44(-1.35%)
May 20, 2008 32.93 32.95 32.52 32.64 88,263 -0.41(-1.24%)
May 19, 2008 33.16 33.42 33.00 33.05 93,402 -0.06(-0.18%)
May 16, 2008 32.84 33.12 32.72 33.11 280,510 +0.45(+1.38%)
May 15, 2008 32.46 32.77 32.37 32.66 109,005 +0.51(+1.59%)
May 14, 2008 32.08 32.38 32.05 32.15 90,740 -0.26(-0.80%)
May 13, 2008 32.32 32.50 32.22 32.41 89,687 -0.16(-0.49%)
May 12, 2008 32.06 32.61 32.04 32.57 90,369 +0.48(+1.50%)
May 09, 2008 32.02 32.21 31.92 32.09 44,272 -0.12(-0.37%)
May 08, 2008 32.18 32.40 32.06 32.21 111,283 +0.47(+1.48%)
May 07, 2008 32.29 32.38 31.74 31.74 534,837 -0.50(-1.55%)
May 06, 2008 31.85 32.40 31.73 32.24 269,634 +0.46(+1.45%)
May 05, 2008 31.62 31.94 31.59 31.78 450,063 +0.20(+0.63%)
May 02, 2008 31.73 31.81 31.37 31.58 89,457 -0.12(-0.38%)
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.