Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 18.27 18.33 17.87 18.06 321,275 -0.28(-1.54%)
Dec 28, 2007 18.19 18.34 18.18 18.34 358,862 +0.48(+2.70%)
Dec 27, 2007 18.07 18.11 17.86 17.86 205,963 -0.22(-1.20%)
Dec 26, 2007 17.82 18.08 17.81 18.08 167,695 +0.16(+0.89%)
Dec 24, 2007 17.76 17.92 17.67 17.92 827,764 +0.04(+0.20%)
Dec 21, 2007 17.77 17.90 17.76 17.89 130,789 +0.31(+1.74%)
Dec 20, 2007 17.59 17.67 17.49 17.58 222,290 -0.63(-3.49%)
Dec 19, 2007 18.24 18.37 18.11 18.22 285,218 -0.17(-0.93%)
Dec 18, 2007 18.49 18.52 18.04 18.39 770,448 +0.19(+1.03%)
Dec 17, 2007 18.44 18.47 18.16 18.20 290,491 -0.68(-3.61%)
Dec 14, 2007 18.89 19.15 18.84 18.88 481,487 -0.54(-2.76%)
Dec 13, 2007 19.57 19.57 19.19 19.41 221,610 -0.34(-1.73%)
Dec 12, 2007 19.98 20.06 19.64 19.76 394,238 +0.34(+1.73%)
Dec 11, 2007 19.86 20.07 19.36 19.42 226,712 -0.51(-2.57%)
Dec 10, 2007 19.30 20.07 19.30 19.93 639,148 +0.25(+1.29%)
Dec 07, 2007 19.55 19.79 19.55 19.68 1,940,407 +0.08(+0.42%)
Dec 06, 2007 19.33 19.60 19.26 19.60 412,776 +0.27(+1.40%)
Dec 05, 2007 19.16 19.41 19.16 19.33 407,303 +0.28(+1.48%)
Dec 04, 2007 18.95 19.10 18.95 19.04 927,769 -0.21(-1.07%)
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.