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%)
Aug 01, 2007 20.90 21.17 20.64 21.05 703,437 +0.02(+0.11%)
Jul 31, 2007 21.35 21.44 20.98 21.03 361,413 -0.31(-1.46%)
Jul 30, 2007 21.09 21.41 21.01 21.34 416,858 +0.70(+3.39%)
Jul 27, 2007 20.93 21.10 20.60 20.64 2,664,764 -0.15(-0.74%)
Jul 26, 2007 21.61 21.61 20.41 20.79 998,011 -0.99(-4.54%)
Jul 25, 2007 21.87 21.91 21.50 21.78 479,956 -0.08(-0.35%)
Jul 24, 2007 22.28 22.33 21.78 21.85 594,078 -0.60(-2.67%)
Jul 23, 2007 22.57 22.57 22.42 22.45 188,275 +0.12(+0.55%)
Jul 20, 2007 22.57 22.57 22.23 22.33 518,734 -0.42(-1.86%)
Jul 19, 2007 22.88 22.88 22.72 22.75 293,042 +0.15(+0.65%)
Jul 18, 2007 22.40 22.73 22.40 22.61 563,294 -0.03(-0.13%)
Jul 17, 2007 22.73 22.78 22.58 22.64 417,457 -0.18(-0.80%)
Jul 16, 2007 22.82 22.98 22.77 22.82 275,328 +0.04(+0.15%)
Jul 13, 2007 22.84 22.93 22.77 22.78 749,698 -0.26(-1.12%)
Jul 12, 2007 22.55 23.04 22.55 23.04 332,840 +0.61(+2.70%)
Jul 11, 2007 22.27 22.44 22.24 22.44 221,270 +0.44(+2.00%)
Jul 10, 2007 22.23 22.31 21.97 22.00 929,300 -0.20(-0.90%)
Jul 09, 2007 22.18 22.30 22.13 22.20 390,156 +0.14(+0.61%)
Jul 06, 2007 22.03 22.11 21.97 22.06 251,883 +0.11(+0.51%)
Jul 05, 2007 21.90 22.04 21.78 21.95 374,849 +0.08(+0.36%)
Jul 03, 2007 21.77 21.89 21.77 21.87 111,570 +0.43(+2.01%)
Jul 02, 2007 21.31 21.46 21.30 21.44 509,720 +0.23(+1.08%)
Jun 29, 2007 21.27 21.35 21.01 21.21 640,679 -0.01(-0.03%)
Jun 28, 2007 21.16 21.37 21.12 21.21 209,364 +0.18(+0.87%)
Jun 27, 2007 20.73 21.05 20.70 21.03 248,652 +0.22(+1.05%)
Jun 26, 2007 21.02 21.03 20.77 20.81 410,395 -0.02(-0.08%)
Jun 25, 2007 21.02 21.15 20.81 20.83 272,123 -0.15(-0.73%)
Jun 22, 2007 21.18 21.26 20.90 20.98 920,626 -0.24(-1.14%)
Jun 21, 2007 21.25 21.30 21.00 21.23 215,827 +0.10(+0.47%)
Jun 20, 2007 21.57 21.60 21.13 21.13 244,740 -0.03(-0.14%)
Jun 19, 2007 21.12 21.20 21.08 21.16 396,959 -0.11(-0.50%)
Jun 18, 2007 21.10 21.32 21.06 21.26 273,993 +0.26(+1.26%)
Jun 15, 2007 21.00 21.13 20.93 21.00 265,490 +0.24(+1.13%)
Jun 14, 2007 20.60 20.84 20.60 20.76 545,606 +0.19(+0.94%)
Jun 13, 2007 20.29 20.60 20.28 20.57 356,481 +0.51(+2.52%)
Jun 12, 2007 20.46 20.53 20.06 20.06 599,861 -0.76(-3.64%)
Jun 11, 2007 20.76 20.90 20.70 20.82 278,926 +0.01(+0.03%)
Jun 08, 2007 20.52 20.86 20.43 20.81 503,597 +0.42(+2.05%)
Jun 07, 2007 21.05 21.06 20.40 20.40 1,100,057 -0.80(-3.77%)
Jun 06, 2007 21.44 21.44 21.11 21.20 660,306 -0.44(-2.04%)
Jun 05, 2007 21.67 21.70 21.48 21.64 804,463 -0.07(-0.32%)
Jun 04, 2007 21.61 21.75 21.57 21.71 381,312 +0.03(+0.14%)
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.