Sweden Ishares MSCI ETF (NY: EWD )

45.61 USD -0.07 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 20.35 20.51 19.96 20.43 137,445 +0.61(+3.08%)
Sep 29, 2008 21.20 21.20 18.97 19.82 110,017 -2.72(-12.07%)
Sep 26, 2008 22.34 22.63 22.21 22.54 0 -0.47(-2.04%)
Sep 25, 2008 22.73 23.11 22.71 23.01 137,249 +0.80(+3.60%)
Sep 24, 2008 22.54 22.75 22.21 22.21 55,405 -0.10(-0.45%)
Sep 23, 2008 22.69 22.92 22.14 22.31 142,208 -0.42(-1.85%)
Sep 22, 2008 23.53 23.66 22.73 22.73 177,625 -0.72(-3.07%)
Sep 19, 2008 23.13 23.72 22.81 23.45 0 +1.66(+7.62%)
Sep 18, 2008 21.36 22.00 20.69 21.79 617,094 +1.26(+6.14%)
Sep 17, 2008 21.04 21.19 20.15 20.53 143,715 -1.22(-5.61%)
Sep 16, 2008 21.13 21.95 21.13 21.75 148,279 -0.03(-0.14%)
Sep 15, 2008 21.92 22.21 21.61 21.78 115,024 -1.05(-4.60%)
Sep 12, 2008 22.43 22.91 22.37 22.83 71,976 +0.50(+2.24%)
Sep 11, 2008 21.86 22.34 21.69 22.33 280,487 -0.12(-0.53%)
Sep 10, 2008 22.74 22.78 22.40 22.45 139,184 +0.07(+0.31%)
Sep 09, 2008 22.97 23.15 22.37 22.38 127,693 -0.92(-3.95%)
Sep 08, 2008 23.94 23.94 22.95 23.30 149,934 +0.49(+2.15%)
Sep 05, 2008 22.72 22.92 22.36 22.81 0 -0.10(-0.44%)
Sep 04, 2008 23.89 23.95 22.91 22.91 153,809 -1.39(-5.72%)
Sep 03, 2008 24.24 24.43 24.15 24.30 176,003 -0.08(-0.33%)
Sep 02, 2008 24.64 24.75 24.32 24.38 197,800 +0.08(+0.33%)
Aug 29, 2008 24.57 24.64 24.29 24.30 57,131 -0.52(-2.10%)
Aug 28, 2008 24.58 24.87 24.44 24.82 47,812 +0.38(+1.55%)
Aug 27, 2008 24.27 24.50 24.14 24.44 106,441 +0.25(+1.03%)
Aug 26, 2008 23.98 24.39 23.98 24.19 39,426 +0.06(+0.25%)
Aug 25, 2008 24.53 24.62 24.07 24.13 29,850 -0.59(-2.39%)
Aug 22, 2008 24.41 24.78 24.38 24.72 85,215 +0.55(+2.28%)
Aug 21, 2008 23.97 24.20 23.94 24.17 75,347 +0.36(+1.51%)
Aug 20, 2008 23.70 23.84 23.58 23.81 131,751 +0.03(+0.13%)
Aug 19, 2008 24.03 24.13 23.59 23.78 78,185 -0.75(-3.06%)
Aug 18, 2008 24.86 25.02 24.49 24.53 52,684 -0.20(-0.81%)
Aug 15, 2008 24.91 24.97 24.63 24.73 0 -0.35(-1.41%)
Aug 14, 2008 24.87 25.19 24.85 25.08 53,511 -0.07(-0.27%)
Aug 13, 2008 25.31 25.31 24.90 25.15 105,799 -0.54(-2.10%)
Aug 12, 2008 25.92 25.92 25.56 25.69 144,676 -0.10(-0.39%)
Aug 11, 2008 25.70 26.04 25.70 25.79 169,685 +0.08(+0.31%)
Aug 08, 2008 25.06 25.76 25.04 25.71 245,726 +0.06(+0.23%)
Aug 07, 2008 26.08 26.13 25.61 25.65 317,552 -0.73(-2.77%)
Aug 06, 2008 26.18 26.43 26.08 26.38 530,476 +0.22(+0.84%)
Aug 05, 2008 25.60 26.23 25.47 26.16 1,000,054 +1.03(+4.10%)
Aug 04, 2008 25.09 25.51 25.08 25.13 2,972,217 +0.03(+0.12%)
Aug 01, 2008 25.46 25.46 25.00 25.10 64,166 -0.27(-1.06%)
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%)
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.