Sweden Ishares MSCI ETF (NY: EWD )

47.36 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 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%)
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.