Sweden Ishares MSCI ETF (NY: EWD )

40.12 -0.52 (-1.27%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 22.63 22.87 22.60 22.76 291,943 +0.15(+0.68%)
Sep 27, 2007 22.49 22.61 22.45 22.61 383,734 +0.55(+2.48%)
Sep 26, 2007 22.14 22.14 21.98 22.06 242,555 +0.07(+0.34%)
Sep 25, 2007 21.81 22.05 21.81 21.99 776,892 -0.19(-0.86%)
Sep 24, 2007 22.38 22.41 22.11 22.18 260,913 -0.29(-1.29%)
Sep 21, 2007 22.40 22.53 22.36 22.47 187,968 +0.28(+1.28%)
Sep 20, 2007 22.25 22.34 22.13 22.18 326,060 +0.00(+0.00%)
Sep 19, 2007 22.25 22.36 22.15 22.18 566,504 +0.32(+1.46%)
Sep 18, 2007 21.19 21.97 21.07 21.86 212,824 +0.89(+4.26%)
Sep 17, 2007 21.19 21.22 20.87 20.97 327,523 -0.48(-2.24%)
Sep 14, 2007 21.35 21.56 21.27 21.45 229,883 -0.18(-0.85%)
Sep 13, 2007 21.60 21.74 21.53 21.64 260,751 +0.31(+1.47%)
Sep 12, 2007 21.07 21.43 21.07 21.32 368,625 +0.25(+1.20%)
Sep 11, 2007 20.85 21.11 20.85 21.07 173,184 +0.52(+2.55%)
Sep 10, 2007 20.70 20.73 20.32 20.55 295,355 -0.09(-0.42%)
Sep 07, 2007 20.69 20.85 20.50 20.63 327,847 -0.47(-2.22%)
Sep 06, 2007 21.21 21.25 20.99 21.10 248,404 +0.02(+0.12%)
Sep 05, 2007 21.12 21.17 20.95 21.08 350,755 -0.37(-1.72%)
Sep 04, 2007 21.09 21.57 21.09 21.45 592,335 +0.15(+0.71%)
Aug 31, 2007 21.33 21.43 21.08 21.29 410,378 +0.35(+1.66%)
Aug 30, 2007 20.67 21.16 20.67 20.95 89,029 -0.22(-1.02%)
Aug 29, 2007 20.64 21.19 20.57 21.16 2,076,262 +0.81(+3.99%)
Aug 28, 2007 20.93 20.93 20.31 20.35 149,627 -0.72(-3.42%)
Aug 27, 2007 21.30 21.34 21.07 21.07 146,378 -0.49(-2.26%)
Aug 24, 2007 21.12 21.57 21.06 21.56 412,977 +0.65(+3.09%)
Aug 23, 2007 20.96 21.02 20.72 20.91 467,402 +0.04(+0.21%)
Aug 22, 2007 20.61 20.87 20.60 20.87 314,688 +0.72(+3.57%)
Aug 21, 2007 20.18 20.34 20.11 20.15 496,970 -0.28(-1.36%)
Aug 20, 2007 20.49 20.52 20.18 20.42 166,685 +0.03(+0.13%)
Aug 17, 2007 20.43 20.62 19.93 20.40 287,070 +0.39(+1.96%)
Aug 16, 2007 19.72 20.00 19.35 20.00 980,944 +0.00(+0.00%)
Aug 15, 2007 20.29 20.66 19.80 20.00 654,233 -0.82(-3.93%)
Aug 14, 2007 21.24 21.33 20.77 20.82 364,239 -0.18(-0.85%)
Aug 13, 2007 21.35 21.38 21.00 21.00 233,620 -0.08(-0.38%)
Aug 10, 2007 21.05 21.24 20.66 21.08 1,088,656 -0.84(-3.85%)
Aug 09, 2007 21.32 21.93 21.10 21.93 1,502,284 -0.36(-1.63%)
Aug 08, 2007 22.31 22.47 22.17 22.29 329,472 +0.20(+0.92%)
Aug 07, 2007 21.83 22.16 21.77 22.09 211,525 -0.06(-0.25%)
Aug 06, 2007 21.90 22.14 21.65 22.14 653,583 +0.28(+1.30%)
Aug 03, 2007 21.96 22.32 21.82 21.86 196,578 -0.46(-2.07%)
Aug 02, 2007 22.16 22.34 22.09 22.32 285,932 +0.28(+1.29%)
Aug 01, 2007 21.88 22.16 21.61 22.04 671,942 +0.02(+0.11%)
Jul 31, 2007 22.35 22.45 21.97 22.01 345,231 -0.33(-1.46%)
Jul 30, 2007 22.08 22.42 22.00 22.34 398,193 +0.73(+3.39%)
Jul 27, 2007 21.91 22.09 21.56 21.61 2,545,451 -0.16(-0.74%)
Jul 26, 2007 22.63 22.63 21.36 21.77 953,325 -1.03(-4.54%)
Jul 25, 2007 22.90 22.94 22.51 22.80 458,467 -0.08(-0.35%)
Jul 24, 2007 23.32 23.37 22.81 22.88 567,479 -0.63(-2.67%)
Jul 23, 2007 23.62 23.62 23.47 23.51 179,845 +0.13(+0.55%)
Jul 20, 2007 23.62 23.62 23.27 23.38 495,508 -0.44(-1.86%)
Jul 19, 2007 23.96 23.96 23.78 23.82 279,921 +0.15(+0.65%)
Jul 18, 2007 23.45 23.79 23.45 23.67 538,073 -0.03(-0.13%)
Jul 17, 2007 23.79 23.85 23.64 23.70 398,765 -0.19(-0.80%)
Jul 16, 2007 23.89 24.06 23.84 23.89 263,001 +0.04(+0.15%)
Jul 13, 2007 23.91 24.01 23.84 23.85 716,131 -0.27(-1.12%)
Jul 12, 2007 23.61 24.12 23.61 24.12 317,937 +0.63(+2.70%)
Jul 11, 2007 23.32 23.49 23.29 23.49 211,362 +0.46(+2.01%)
Jul 10, 2007 23.27 23.36 23.00 23.03 887,691 -0.21(-0.90%)
Jul 09, 2007 23.22 23.35 23.16 23.24 372,687 +0.14(+0.61%)
Jul 06, 2007 23.06 23.15 23.00 23.09 240,605 +0.12(+0.51%)
Jul 05, 2007 22.93 23.07 22.80 22.98 358,065 +0.08(+0.36%)
Jul 03, 2007 22.79 22.91 22.79 22.89 106,574 +0.45(+2.01%)
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.