Sweden Ishares MSCI ETF (NY: EWD )

48.26 USD +0.16 (+0.33%)
Streaming Delayed Price Updated: 1:00 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 15.41 15.66 15.23 15.56 147,427 +0.03(+0.21%)
Dec 30, 2008 15.30 15.66 15.12 15.53 431,813 +0.64(+4.28%)
Dec 29, 2008 15.20 15.34 14.80 14.89 215,595 +0.17(+1.15%)
Dec 26, 2008 14.32 14.79 14.32 14.72 145,449 +0.17(+1.17%)
Dec 24, 2008 14.32 14.72 14.29 14.55 58,446 +0.14(+0.97%)
Dec 23, 2008 14.77 14.85 14.35 14.41 104,159 -0.35(-2.37%)
Dec 22, 2008 14.97 14.97 14.52 14.76 85,404 -0.26(-1.73%)
Dec 19, 2008 15.16 15.40 14.87 15.02 102,343 -0.13(-0.86%)
Dec 18, 2008 15.69 15.90 15.10 15.15 100,651 -0.51(-3.26%)
Dec 17, 2008 15.04 15.90 15.04 15.66 94,591 +0.19(+1.23%)
Dec 16, 2008 14.50 15.52 14.50 15.47 147,104 +0.97(+6.69%)
Dec 15, 2008 14.66 14.66 14.30 14.50 83,958 -0.37(-2.49%)
Dec 12, 2008 14.43 14.88 14.43 14.87 149,481 -0.02(-0.13%)
Dec 11, 2008 14.93 15.29 14.85 14.89 101,534 -0.29(-1.91%)
Dec 10, 2008 14.97 15.41 14.97 15.18 78,842 +0.36(+2.43%)
Dec 09, 2008 14.66 15.16 14.37 14.82 450,526 +0.09(+0.61%)
Dec 08, 2008 14.33 14.90 14.19 14.73 80,113 +1.17(+8.63%)
Dec 05, 2008 13.15 13.58 12.64 13.56 101,705 +0.13(+0.97%)
Dec 04, 2008 13.67 13.86 13.21 13.43 94,854 -0.74(-5.22%)
Dec 03, 2008 13.78 14.17 13.40 14.17 70,901 +0.17(+1.21%)
Dec 02, 2008 13.10 14.03 13.10 14.00 413,423 +1.43(+11.38%)
Dec 01, 2008 13.35 13.38 12.53 12.57 110,224 -1.69(-11.85%)
Nov 28, 2008 14.14 14.30 13.88 14.26 184,546 -0.01(-0.07%)
Nov 26, 2008 13.79 14.31 13.72 14.27 102,668 -0.08(-0.56%)
Nov 25, 2008 14.52 14.75 13.95 14.35 125,762 +0.45(+3.23%)
Nov 24, 2008 12.83 14.19 12.80 13.90 181,037 +1.63(+13.29%)
Nov 21, 2008 12.27 12.37 11.49 12.27 81,902 +0.44(+3.72%)
Nov 20, 2008 12.40 13.01 11.78 11.83 135,235 -0.71(-5.66%)
Nov 19, 2008 13.43 13.62 12.50 12.54 189,138 -1.33(-9.59%)
Nov 18, 2008 13.62 14.01 13.36 13.87 133,778 -0.10(-0.72%)
Nov 17, 2008 14.01 14.48 13.79 13.97 228,144 -0.20(-1.41%)
Nov 14, 2008 14.26 14.76 14.00 14.17 122,438 -1.27(-8.23%)
Nov 13, 2008 13.92 15.44 13.40 15.44 369,479 +1.76(+12.87%)
Nov 12, 2008 14.00 14.04 13.64 13.68 41,158 -0.72(-5.00%)
Nov 11, 2008 14.88 14.90 14.22 14.40 175,430 -0.89(-5.82%)
Nov 10, 2008 16.08 16.09 15.09 15.29 132,551 -0.23(-1.48%)
Nov 07, 2008 15.35 15.67 15.22 15.52 37,123 +0.98(+6.74%)
Nov 06, 2008 15.64 15.73 14.39 14.54 125,427 -1.09(-6.97%)
Nov 05, 2008 16.37 16.59 15.60 15.63 127,593 -1.33(-7.84%)
Nov 04, 2008 16.01 16.99 16.01 16.96 89,306 +1.61(+10.49%)
Nov 03, 2008 15.10 15.52 15.10 15.35 163,290 +0.14(+0.92%)
Oct 31, 2008 14.83 15.47 14.70 15.21 186,821 -0.12(-0.78%)
Oct 30, 2008 15.30 15.50 14.84 15.33 82,191 +1.07(+7.50%)
Oct 29, 2008 13.92 14.80 13.90 14.26 154,256 +0.28(+2.00%)
Oct 28, 2008 13.04 13.98 12.60 13.98 170,694 +1.57(+12.65%)
Oct 27, 2008 12.63 13.05 12.41 12.41 122,066 -1.14(-8.41%)
Oct 24, 2008 13.01 13.63 12.44 13.55 154,116 -0.96(-6.62%)
Oct 23, 2008 14.20 14.66 13.70 14.51 154,792 +0.57(+4.09%)
Oct 22, 2008 14.77 14.77 13.58 13.94 144,275 -1.14(-7.56%)
Oct 21, 2008 15.73 15.86 14.85 15.08 126,282 -1.08(-6.68%)
Oct 20, 2008 15.56 16.19 15.50 16.16 64,030 +0.86(+5.62%)
Oct 17, 2008 14.80 15.88 14.80 15.30 320,540 -0.63(-3.98%)
Oct 16, 2008 15.61 16.02 14.74 15.93 211,216 +1.13(+7.66%)
Oct 15, 2008 16.45 16.51 14.80 14.80 95,222 -2.34(-13.65%)
Oct 14, 2008 18.20 18.24 16.73 17.14 234,239 -0.63(-3.55%)
Oct 13, 2008 16.85 17.77 16.66 17.77 177,698 +1.94(+12.26%)
Oct 10, 2008 15.24 16.20 14.33 15.83 422,195 +0.15(+0.96%)
Oct 09, 2008 17.39 17.57 15.49 15.68 92,001 -0.98(-5.86%)
Oct 08, 2008 17.10 17.26 16.29 16.66 132,028 -0.13(-0.80%)
Oct 07, 2008 18.38 18.60 16.79 16.79 518,802 -1.20(-6.67%)
Oct 06, 2008 18.15 18.35 17.31 17.99 405,767 -1.25(-6.50%)
Oct 03, 2008 19.50 20.12 19.21 19.24 0 -0.02(-0.10%)
Oct 02, 2008 19.98 20.07 19.22 19.26 55,220 -0.92(-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.