Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.485 9.639 9.375 9.578 239,512 +0.02(+0.21%)
Dec 30, 2008 9.418 9.639 9.310 9.557 701,531 +0.39(+4.28%)
Dec 29, 2008 9.356 9.444 9.110 9.165 350,259 +0.10(+1.15%)
Dec 26, 2008 8.814 9.104 8.814 9.061 236,299 +0.10(+1.17%)
Dec 24, 2008 8.814 9.061 8.796 8.956 94,952 +0.09(+0.97%)
Dec 23, 2008 9.091 9.141 8.833 8.870 169,218 -0.22(-2.37%)
Dec 22, 2008 9.214 9.214 8.937 9.085 138,748 -0.16(-1.73%)
Dec 19, 2008 9.331 9.479 9.153 9.245 166,268 -0.08(-0.86%)
Dec 18, 2008 9.658 9.787 9.294 9.325 163,519 -0.31(-3.26%)
Dec 17, 2008 9.258 9.787 9.258 9.639 153,674 +0.12(+1.23%)
Dec 16, 2008 8.925 9.553 8.925 9.522 238,987 +0.60(+6.69%)
Dec 15, 2008 9.024 9.024 8.802 8.925 136,399 -0.23(-2.49%)
Dec 12, 2008 8.882 9.159 8.882 9.153 242,849 -0.01(-0.13%)
Dec 11, 2008 9.190 9.411 9.141 9.165 164,953 -0.18(-1.91%)
Dec 10, 2008 9.214 9.483 9.214 9.344 128,088 +0.22(+2.43%)
Dec 09, 2008 9.024 9.331 8.845 9.122 731,932 +0.06(+0.61%)
Dec 08, 2008 8.821 9.171 8.734 9.067 130,153 +0.72(+8.63%)
Dec 05, 2008 8.094 8.359 7.780 8.347 165,231 +0.08(+0.97%)
Dec 04, 2008 8.414 8.528 8.131 8.267 154,101 -0.46(-5.22%)
Dec 03, 2008 8.479 8.722 8.248 8.722 115,187 +0.10(+1.21%)
Dec 02, 2008 8.063 8.636 8.062 8.617 671,654 +0.88(+11.38%)
Dec 01, 2008 8.217 8.236 7.713 7.737 179,071 -1.04(-11.85%)
Nov 28, 2008 8.704 8.802 8.544 8.777 299,816 -0.01(-0.07%)
Nov 26, 2008 8.488 8.808 8.445 8.784 166,796 -0.05(-0.56%)
Nov 25, 2008 8.937 9.079 8.587 8.833 204,315 +0.28(+3.23%)
Nov 24, 2008 7.897 8.732 7.879 8.556 294,116 +1.00(+13.29%)
Nov 21, 2008 7.553 7.614 7.073 7.553 133,059 +0.27(+3.72%)
Nov 20, 2008 7.633 8.008 7.251 7.282 219,705 -0.44(-5.66%)
Nov 19, 2008 8.267 8.384 7.694 7.719 307,277 -0.82(-9.59%)
Nov 18, 2008 8.384 8.624 8.223 8.537 217,338 -0.06(-0.72%)
Nov 17, 2008 8.624 8.913 8.488 8.599 370,646 -0.12(-1.41%)
Nov 14, 2008 8.777 9.085 8.617 8.722 198,915 -0.78(-8.23%)
Nov 13, 2008 8.568 9.504 8.248 9.504 600,262 +1.08(+12.87%)
Nov 12, 2008 8.617 8.639 8.397 8.420 66,866 -0.44(-5.00%)
Nov 11, 2008 9.156 9.169 8.756 8.864 285,006 -0.55(-5.82%)
Nov 10, 2008 9.899 9.904 9.288 9.411 215,344 -0.14(-1.48%)
Nov 07, 2008 9.448 9.645 9.371 9.553 60,310 +0.60(+6.74%)
Nov 06, 2008 9.627 9.685 8.857 8.950 203,770 -0.67(-6.97%)
Nov 05, 2008 10.08 10.21 9.602 9.621 207,289 -0.82(-7.84%)
Nov 04, 2008 9.855 10.46 9.855 10.44 145,088 +0.99(+10.49%)
Nov 03, 2008 9.294 9.553 9.294 9.448 265,283 +0.09(+0.92%)
Oct 31, 2008 9.128 9.522 9.047 9.362 303,512 -0.07(-0.78%)
Oct 30, 2008 9.418 9.541 9.134 9.436 133,529 +0.66(+7.50%)
Oct 29, 2008 8.568 9.107 8.555 8.777 250,607 +0.17(+2.00%)
Oct 28, 2008 8.027 8.605 7.756 8.605 277,312 +0.97(+12.65%)
Oct 27, 2008 7.774 8.033 7.639 7.639 198,310 -0.70(-8.41%)
Oct 24, 2008 8.008 8.390 7.657 8.340 250,379 -0.59(-6.62%)
Oct 23, 2008 8.741 9.023 8.433 8.931 251,477 +0.35(+4.09%)
Oct 22, 2008 9.091 9.091 8.359 8.580 234,391 -0.70(-7.56%)
Oct 21, 2008 9.682 9.762 9.141 9.282 205,160 -0.66(-6.68%)
Oct 20, 2008 9.578 9.966 9.541 9.947 104,024 +0.53(+5.62%)
Oct 17, 2008 9.110 9.772 9.110 9.418 520,755 -0.39(-3.98%)
Oct 16, 2008 9.608 9.861 9.076 9.808 343,145 +0.70(+7.66%)
Oct 15, 2008 10.13 10.16 9.110 9.110 154,699 -1.44(-13.65%)
Oct 14, 2008 11.20 11.23 10.30 10.55 380,548 -0.39(-3.55%)
Oct 13, 2008 10.37 10.94 10.25 10.94 288,691 +1.19(+12.26%)
Oct 10, 2008 9.381 9.972 8.821 9.744 685,905 +0.09(+0.96%)
Oct 09, 2008 10.70 10.81 9.535 9.652 149,466 -0.60(-5.86%)
Oct 08, 2008 10.53 10.62 10.03 10.25 214,495 -0.08(-0.80%)
Oct 07, 2008 11.31 11.45 10.33 10.33 842,855 -0.74(-6.67%)
Oct 06, 2008 11.17 11.29 10.65 11.07 659,216 -0.77(-6.50%)
Oct 03, 2008 12.00 12.39 11.82 11.84 0 -0.01(-0.10%)
Oct 02, 2008 12.30 12.35 11.83 11.86 89,711 -0.57(-4.56%)
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.