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 (%)
Sep 28, 2007 36.77 37.15 36.72 36.98 179,700 +0.25(+0.68%)
Sep 27, 2007 36.54 36.73 36.47 36.73 236,200 +0.89(+2.48%)
Sep 26, 2007 35.97 35.97 35.71 35.84 149,300 +0.12(+0.34%)
Sep 25, 2007 35.43 35.82 35.43 35.72 478,200 -0.31(-0.86%)
Sep 24, 2007 36.36 36.41 35.92 36.03 160,600 -0.47(-1.29%)
Sep 21, 2007 36.39 36.60 36.33 36.50 115,700 +0.46(+1.28%)
Sep 20, 2007 36.15 36.30 35.96 36.04 200,700 +0.00(+0.00%)
Sep 19, 2007 36.14 36.32 35.99 36.04 348,700 +0.52(+1.46%)
Sep 18, 2007 34.43 35.69 34.23 35.52 131,000 +1.45(+4.26%)
Sep 17, 2007 34.43 34.47 33.91 34.07 201,600 -0.78(-2.24%)
Sep 14, 2007 34.69 35.03 34.56 34.85 141,500 -0.30(-0.85%)
Sep 13, 2007 35.09 35.32 34.97 35.15 160,500 +0.51(+1.47%)
Sep 12, 2007 34.23 34.81 34.23 34.64 226,900 +0.41(+1.20%)
Sep 11, 2007 33.88 34.29 33.88 34.23 106,600 +0.85(+2.55%)
Sep 10, 2007 33.63 33.68 33.02 33.38 181,800 -0.14(-0.42%)
Sep 07, 2007 33.62 33.88 33.31 33.52 201,800 -0.76(-2.22%)
Sep 06, 2007 34.46 34.53 34.10 34.28 152,900 +0.04(+0.12%)
Sep 05, 2007 34.32 34.39 34.04 34.24 215,900 -0.60(-1.72%)
Sep 04, 2007 34.26 35.05 34.26 34.84 364,600 +0.24(+0.71%)
Aug 31, 2007 34.66 34.81 34.25 34.60 252,600 +0.57(+1.66%)
Aug 30, 2007 33.58 34.38 33.58 34.03 54,800 -0.35(-1.02%)
Aug 29, 2007 33.53 34.43 33.42 34.38 1,278,000 +1.32(+3.99%)
Aug 28, 2007 34.01 34.01 32.99 33.06 92,100 -1.17(-3.42%)
Aug 27, 2007 34.61 34.67 34.23 34.23 90,100 -0.79(-2.26%)
Aug 24, 2007 34.31 35.04 34.22 35.02 254,200 +1.05(+3.09%)
Aug 23, 2007 34.05 34.15 33.65 33.97 287,700 +0.07(+0.21%)
Aug 22, 2007 33.49 33.90 33.46 33.90 193,700 +1.17(+3.57%)
Aug 21, 2007 32.79 33.04 32.67 32.73 305,900 -0.45(-1.36%)
Aug 20, 2007 33.29 33.34 32.79 33.18 102,600 +0.04(+0.13%)
Aug 17, 2007 33.19 33.50 32.38 33.14 176,700 +0.64(+1.96%)
Aug 16, 2007 32.03 32.50 31.43 32.50 603,800 +0.00(+0.00%)
Aug 15, 2007 32.97 33.57 32.17 32.50 402,700 -1.33(-3.93%)
Aug 14, 2007 34.50 34.65 33.74 33.83 224,200 -0.29(-0.85%)
Aug 13, 2007 34.69 34.74 34.12 34.12 143,800 -0.13(-0.38%)
Aug 10, 2007 34.20 34.50 33.56 34.25 670,100 -1.37(-3.85%)
Aug 09, 2007 34.64 35.62 34.28 35.62 924,700 -0.59(-1.63%)
Aug 08, 2007 36.24 36.50 36.02 36.21 202,800 +0.33(+0.92%)
Aug 07, 2007 35.47 36.00 35.36 35.88 130,200 -0.09(-0.25%)
Aug 06, 2007 35.58 35.97 35.17 35.97 402,300 +0.46(+1.30%)
Aug 03, 2007 35.68 36.26 35.45 35.51 121,000 -0.75(-2.07%)
Aug 02, 2007 36.00 36.29 35.88 36.26 176,000 +0.46(+1.28%)
Aug 01, 2007 35.55 36.00 35.10 35.80 413,600 +0.04(+0.11%)
Jul 31, 2007 36.31 36.47 35.69 35.76 212,500 -0.53(-1.46%)
Jul 30, 2007 35.87 36.42 35.74 36.29 245,100 +1.19(+3.39%)
Jul 27, 2007 35.59 35.88 35.03 35.10 1,566,800 -0.26(-0.74%)
Jul 26, 2007 36.76 36.76 34.71 35.36 586,800 -1.68(-4.54%)
Jul 25, 2007 37.20 37.27 36.57 37.04 282,200 -0.13(-0.35%)
Jul 24, 2007 37.89 37.97 37.05 37.17 349,300 -1.02(-2.67%)
Jul 23, 2007 38.38 38.38 38.13 38.19 110,700 +0.21(+0.55%)
Jul 20, 2007 38.38 38.38 37.80 37.98 305,000 -0.72(-1.86%)
Jul 19, 2007 38.92 38.92 38.64 38.70 172,300 +0.25(+0.65%)
Jul 18, 2007 38.10 38.65 38.10 38.45 331,200 -0.05(-0.13%)
Jul 17, 2007 38.65 38.75 38.41 38.50 245,452 -0.31(-0.80%)
Jul 16, 2007 38.82 39.09 38.73 38.81 161,885 +0.06(+0.15%)
Jul 13, 2007 38.84 39.00 38.73 38.75 440,800 -0.44(-1.12%)
Jul 12, 2007 38.36 39.19 38.36 39.19 195,700 +1.03(+2.70%)
Jul 11, 2007 37.88 38.16 37.83 38.16 130,100 +0.75(+2.00%)
Jul 10, 2007 37.80 37.95 37.37 37.41 546,400 -0.34(-0.90%)
Jul 09, 2007 37.72 37.93 37.63 37.75 229,400 +0.23(+0.61%)
Jul 06, 2007 37.47 37.61 37.36 37.52 148,100 +0.19(+0.51%)
Jul 05, 2007 37.25 37.48 37.04 37.33 220,400 +0.14(+0.36%)
Jul 03, 2007 37.03 37.23 37.03 37.19 65,600 +0.73(+2.01%)
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.