Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.314 8.408 8.161 8.384 313,870 -0.01(-0.07%)
Nov 26, 2008 8.108 8.414 8.067 8.390 174,614 -0.05(-0.56%)
Nov 25, 2008 8.537 8.673 8.202 8.437 213,892 +0.26(+3.23%)
Nov 24, 2008 7.544 8.341 7.526 8.173 307,902 +0.96(+13.29%)
Nov 21, 2008 7.214 7.273 6.757 7.214 139,296 +0.26(+3.72%)
Nov 20, 2008 7.291 7.649 6.926 6.956 230,003 -0.42(-5.66%)
Nov 19, 2008 7.896 8.008 7.350 7.373 321,680 -0.78(-9.59%)
Nov 18, 2008 8.008 8.237 7.855 8.155 227,525 -0.06(-0.72%)
Nov 17, 2008 8.237 8.514 8.108 8.214 388,020 -0.12(-1.41%)
Nov 14, 2008 8.384 8.678 8.232 8.332 208,238 -0.75(-8.23%)
Nov 13, 2008 8.185 9.078 7.879 9.078 628,398 +1.03(+12.87%)
Nov 12, 2008 8.232 8.252 8.021 8.043 70,000 -0.42(-5.00%)
Nov 11, 2008 8.746 8.758 8.364 8.467 298,365 -0.52(-5.82%)
Nov 10, 2008 9.455 9.460 8.872 8.990 225,438 -0.14(-1.48%)
Nov 07, 2008 9.025 9.213 8.951 9.125 63,137 +0.58(+6.74%)
Nov 06, 2008 9.196 9.251 8.461 8.549 213,322 -0.64(-6.97%)
Nov 05, 2008 9.625 9.756 9.172 9.190 217,006 -0.78(-7.84%)
Nov 04, 2008 9.413 9.990 9.413 9.972 151,888 +0.95(+10.49%)
Nov 03, 2008 8.878 9.125 8.878 9.025 277,718 +0.08(+0.92%)
Oct 31, 2008 8.720 9.095 8.642 8.943 317,739 -0.07(-0.78%)
Oct 30, 2008 8.996 9.114 8.725 9.014 139,787 +0.63(+7.50%)
Oct 29, 2008 8.185 8.700 8.172 8.384 262,353 +0.16(+2.00%)
Oct 28, 2008 7.667 8.220 7.408 8.220 290,311 +0.92(+12.65%)
Oct 27, 2008 7.426 7.673 7.297 7.297 207,606 -0.67(-8.41%)
Oct 24, 2008 7.649 8.014 7.314 7.967 262,115 -0.56(-6.62%)
Oct 23, 2008 8.349 8.619 8.055 8.531 263,265 +0.34(+4.09%)
Oct 22, 2008 8.684 8.684 7.985 8.196 245,378 -0.67(-7.56%)
Oct 21, 2008 9.249 9.325 8.731 8.867 214,776 -0.64(-6.68%)
Oct 20, 2008 9.149 9.520 9.114 9.502 108,900 +0.51(+5.62%)
Oct 17, 2008 8.702 9.334 8.702 8.996 545,164 -0.37(-3.98%)
Oct 16, 2008 9.178 9.419 8.670 9.368 359,229 +0.67(+7.66%)
Oct 15, 2008 9.672 9.707 8.702 8.702 161,950 -1.38(-13.65%)
Oct 14, 2008 10.70 10.72 9.837 10.08 398,386 -0.37(-3.55%)
Oct 13, 2008 9.907 10.45 9.796 10.45 302,223 +1.14(+12.25%)
Oct 10, 2008 8.961 9.525 8.426 9.308 718,056 +0.09(+0.96%)
Oct 09, 2008 10.22 10.33 9.108 9.219 156,472 -0.57(-5.86%)
Oct 08, 2008 10.05 10.15 9.578 9.793 224,549 -0.08(-0.80%)
Oct 07, 2008 10.81 10.94 9.872 9.872 882,362 -0.71(-6.67%)
Oct 06, 2008 10.67 10.79 10.18 10.58 690,115 -0.73(-6.50%)
Oct 03, 2008 11.47 11.83 11.29 11.31 0 -0.01(-0.10%)
Oct 02, 2008 11.75 11.80 11.30 11.32 93,916 -0.54(-4.56%)
Oct 01, 2008 11.78 11.98 11.65 11.87 249,875 -0.15(-1.22%)
Sep 30, 2008 11.97 12.06 11.74 12.01 233,762 +0.36(+3.08%)
Sep 29, 2008 12.46 12.46 11.15 11.65 187,113 -1.60(-12.07%)
Sep 26, 2008 13.14 13.31 13.06 13.25 0 -0.28(-2.04%)
Sep 25, 2008 13.36 13.59 13.35 13.53 233,428 +0.47(+3.60%)
Sep 24, 2008 13.25 13.38 13.06 13.06 94,231 -0.06(-0.45%)
Sep 23, 2008 13.34 13.48 13.02 13.12 241,862 -0.25(-1.85%)
Sep 22, 2008 13.83 13.91 13.36 13.36 302,099 -0.42(-3.07%)
Sep 19, 2008 13.60 13.95 13.41 13.79 0 +0.98(+7.62%)
Sep 18, 2008 12.56 12.94 12.17 12.81 1,049,534 +0.74(+6.14%)
Sep 17, 2008 12.37 12.46 11.85 12.07 244,425 -0.72(-5.61%)
Sep 16, 2008 12.42 12.91 12.42 12.79 252,188 -0.02(-0.14%)
Sep 15, 2008 12.89 13.06 12.71 12.81 195,629 -0.62(-4.60%)
Sep 12, 2008 13.19 13.47 13.15 13.42 122,414 +0.29(+2.24%)
Sep 11, 2008 12.85 13.14 12.75 13.13 477,043 -0.07(-0.53%)
Sep 10, 2008 13.37 13.39 13.17 13.20 236,719 +0.04(+0.31%)
Sep 09, 2008 13.51 13.61 13.15 13.16 217,176 -0.54(-3.95%)
Sep 08, 2008 14.08 14.08 13.49 13.70 255,003 +0.29(+2.15%)
Sep 05, 2008 13.36 13.48 13.15 13.41 0 -0.06(-0.44%)
Sep 04, 2008 14.05 14.08 13.47 13.47 261,593 -0.82(-5.72%)
Sep 03, 2008 14.25 14.37 14.20 14.29 299,340 -0.05(-0.33%)
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.