Sweden Ishares MSCI ETF (NY: EWD )

42.59 +1.04 (+2.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 11.97 12.06 11.74 12.01 233,762 +0.36(+3.08%)
Sep 29, 2008 12.46 12.46 11.15 11.65 187,113 -1.60(-12.07%)
Sep 26, 2008 13.14 13.31 13.06 13.25 0 -0.28(-2.04%)
Sep 25, 2008 13.36 13.59 13.35 13.53 233,428 +0.47(+3.60%)
Sep 24, 2008 13.25 13.38 13.06 13.06 94,231 -0.06(-0.45%)
Sep 23, 2008 13.34 13.48 13.02 13.12 241,862 -0.25(-1.85%)
Sep 22, 2008 13.83 13.91 13.36 13.36 302,099 -0.42(-3.07%)
Sep 19, 2008 13.60 13.95 13.41 13.79 0 +0.98(+7.62%)
Sep 18, 2008 12.56 12.94 12.17 12.81 1,049,534 +0.74(+6.14%)
Sep 17, 2008 12.37 12.46 11.85 12.07 244,425 -0.72(-5.61%)
Sep 16, 2008 12.42 12.91 12.42 12.79 252,188 -0.02(-0.14%)
Sep 15, 2008 12.89 13.06 12.71 12.81 195,629 -0.62(-4.60%)
Sep 12, 2008 13.19 13.47 13.15 13.42 122,414 +0.29(+2.24%)
Sep 11, 2008 12.85 13.14 12.75 13.13 477,043 -0.07(-0.53%)
Sep 10, 2008 13.37 13.39 13.17 13.20 236,719 +0.04(+0.31%)
Sep 09, 2008 13.51 13.61 13.15 13.16 217,176 -0.54(-3.95%)
Sep 08, 2008 14.08 14.08 13.49 13.70 255,003 +0.29(+2.15%)
Sep 05, 2008 13.36 13.48 13.15 13.41 0 -0.06(-0.44%)
Sep 04, 2008 14.05 14.08 13.47 13.47 261,593 -0.82(-5.72%)
Sep 03, 2008 14.25 14.37 14.20 14.29 299,340 -0.05(-0.33%)
Sep 02, 2008 14.49 14.55 14.30 14.33 336,412 +0.05(+0.33%)
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%)
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.