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 (%)
Aug 29, 2008 14.45 14.49 14.28 14.29 97,166 -0.31(-2.09%)
Aug 28, 2008 14.45 14.62 14.37 14.59 81,317 +0.22(+1.55%)
Aug 27, 2008 14.27 14.41 14.19 14.37 181,031 +0.15(+1.03%)
Aug 26, 2008 14.10 14.34 14.10 14.22 67,054 +0.04(+0.25%)
Aug 25, 2008 14.42 14.48 14.15 14.19 50,767 -0.35(-2.39%)
Aug 22, 2008 14.35 14.57 14.33 14.53 144,931 +0.32(+2.28%)
Aug 21, 2008 14.09 14.23 14.08 14.21 128,147 +0.21(+1.51%)
Aug 20, 2008 13.93 14.02 13.86 14.00 224,077 +0.02(+0.13%)
Aug 19, 2008 14.13 14.19 13.87 13.98 132,974 -0.44(-3.06%)
Aug 18, 2008 14.62 14.71 14.40 14.42 89,603 -0.12(-0.81%)
Aug 15, 2008 14.65 14.68 14.48 14.54 0 -0.21(-1.41%)
Aug 14, 2008 14.62 14.81 14.61 14.75 91,009 -0.04(-0.27%)
Aug 13, 2008 14.88 14.88 14.64 14.79 179,939 -0.32(-2.10%)
Aug 12, 2008 15.24 15.24 15.03 15.10 246,060 -0.06(-0.39%)
Aug 11, 2008 15.11 15.31 15.11 15.16 288,594 +0.05(+0.31%)
Aug 08, 2008 14.73 15.15 14.72 15.12 417,923 +0.04(+0.23%)
Aug 07, 2008 15.33 15.36 15.06 15.08 540,082 -0.43(-2.77%)
Aug 06, 2008 15.39 15.54 15.33 15.51 902,217 +0.13(+0.84%)
Aug 05, 2008 15.05 15.42 14.97 15.38 1,700,860 +0.61(+4.10%)
Aug 04, 2008 14.75 15.00 14.75 14.78 5,055,053 +0.02(+0.12%)
Aug 01, 2008 14.97 14.97 14.70 14.76 109,131 -0.16(-1.06%)
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%)
Jul 01, 2008 14.81 15.00 14.68 14.96 295,682 -0.11(-0.70%)
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%)
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.