Sweden Ishares MSCI ETF (NY: EWD )

46.64 USD -0.64 (-1.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 29.85 30.22 29.80 30.08 142,933 +0.54(+1.83%)
Mar 28, 2008 29.76 29.81 29.48 29.54 73,600 +0.11(+0.37%)
Mar 27, 2008 29.58 29.88 29.39 29.43 149,100 +0.28(+0.96%)
Mar 26, 2008 29.01 29.30 28.89 29.15 43,700 +0.24(+0.83%)
Mar 25, 2008 28.66 28.97 28.56 28.91 93,500 +0.68(+2.41%)
Mar 24, 2008 27.89 28.46 27.89 28.23 35,200 +0.50(+1.80%)
Mar 21, 2008 27.30 27.90 27.22 27.73 212,890 +0.00(+0.00%)
Mar 20, 2008 27.30 27.90 27.22 27.73 212,890 +0.10(+0.36%)
Mar 19, 2008 28.37 28.43 27.63 27.63 148,400 -1.20(-4.16%)
Mar 18, 2008 28.42 28.84 28.28 28.83 77,745 +0.87(+3.11%)
Mar 17, 2008 27.71 28.14 27.47 27.96 201,600 -0.57(-2.00%)
Mar 14, 2008 29.17 29.27 28.26 28.53 236,810 -0.64(-2.19%)
Mar 13, 2008 28.49 29.27 28.46 29.17 95,200 +0.17(+0.59%)
Mar 12, 2008 29.17 29.32 28.93 29.00 217,910 +0.05(+0.17%)
Mar 11, 2008 28.76 28.96 28.28 28.95 1,005,500 +1.07(+3.84%)
Mar 10, 2008 28.19 28.26 27.69 27.88 125,183 -0.20(-0.71%)
Mar 07, 2008 28.18 28.52 27.97 28.08 284,225 -0.49(-1.72%)
Mar 06, 2008 28.99 29.08 28.55 28.57 84,700 -0.36(-1.24%)
Mar 05, 2008 28.88 29.22 28.67 28.93 651,200 +0.32(+1.12%)
Mar 04, 2008 28.55 28.72 28.17 28.61 1,150,645 -0.50(-1.72%)
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.