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 (%)
Aug 31, 2007 20.38 20.47 20.14 20.34 429,614 +0.33(+1.66%)
Aug 30, 2007 19.74 20.22 19.74 20.01 93,202 -0.21(-1.02%)
Aug 29, 2007 19.71 20.24 19.65 20.21 2,173,582 +0.78(+3.99%)
Aug 28, 2007 20.00 20.00 19.40 19.44 156,640 -0.69(-3.42%)
Aug 27, 2007 20.35 20.38 20.13 20.13 153,239 -0.46(-2.26%)
Aug 24, 2007 20.17 20.60 20.12 20.59 432,335 +0.62(+3.09%)
Aug 23, 2007 20.02 20.08 19.79 19.97 489,311 +0.04(+0.21%)
Aug 22, 2007 19.69 19.93 19.67 19.93 329,438 +0.69(+3.58%)
Aug 21, 2007 19.28 19.43 19.21 19.24 520,265 -0.26(-1.36%)
Aug 20, 2007 19.57 19.60 19.28 19.51 174,498 +0.03(+0.13%)
Aug 17, 2007 19.51 19.70 19.04 19.48 300,525 +0.37(+1.96%)
Aug 16, 2007 18.83 19.11 18.48 19.11 1,026,924 +0.00(+0.00%)
Aug 15, 2007 19.39 19.74 18.91 19.11 684,899 -0.78(-3.93%)
Aug 14, 2007 20.28 20.37 19.84 19.89 381,312 -0.17(-0.85%)
Aug 13, 2007 20.40 20.43 20.06 20.06 244,570 -0.08(-0.38%)
Aug 10, 2007 20.11 20.28 19.73 20.14 1,139,685 -0.81(-3.85%)
Aug 09, 2007 20.37 20.94 20.16 20.94 1,572,700 -0.35(-1.63%)
Aug 08, 2007 21.31 21.46 21.18 21.29 344,915 +0.19(+0.92%)
Aug 07, 2007 20.86 21.17 20.79 21.10 221,440 -0.05(-0.25%)
Aug 06, 2007 20.92 21.15 20.68 21.15 684,219 +0.27(+1.30%)
Aug 03, 2007 20.98 21.32 20.84 20.88 205,793 -0.44(-2.07%)
Aug 02, 2007 21.17 21.34 21.10 21.32 299,335 +0.27(+1.29%)
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.