Sweden Ishares MSCI ETF (NY: EWD )

45.67 USD +0.23 (+0.51%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 31.98 32.14 31.97 32.00 103,130 -0.11(-0.34%)
May 29, 2008 31.73 32.19 31.65 32.11 93,855 -0.25(-0.77%)
May 28, 2008 32.44 32.44 32.01 32.36 90,680 +0.11(+0.34%)
May 27, 2008 32.08 32.36 31.98 32.25 99,774 -0.18(-0.56%)
May 26, 2008 32.67 32.68 32.36 32.43 0 +0.00(+0.00%)
May 23, 2008 32.67 32.68 32.36 32.43 69,992 -0.46(-1.40%)
May 22, 2008 32.60 32.97 32.60 32.89 185,792 +0.69(+2.14%)
May 21, 2008 32.80 32.83 32.20 32.20 235,905 -0.44(-1.35%)
May 20, 2008 32.93 32.95 32.52 32.64 88,263 -0.41(-1.24%)
May 19, 2008 33.16 33.42 33.00 33.05 93,402 -0.06(-0.18%)
May 16, 2008 32.84 33.12 32.72 33.11 280,510 +0.45(+1.38%)
May 15, 2008 32.46 32.77 32.37 32.66 109,005 +0.51(+1.59%)
May 14, 2008 32.08 32.38 32.05 32.15 90,740 -0.26(-0.80%)
May 13, 2008 32.32 32.50 32.22 32.41 89,687 -0.16(-0.49%)
May 12, 2008 32.06 32.61 32.04 32.57 90,369 +0.48(+1.50%)
May 09, 2008 32.02 32.21 31.92 32.09 44,272 -0.12(-0.37%)
May 08, 2008 32.18 32.40 32.06 32.21 111,283 +0.47(+1.48%)
May 07, 2008 32.29 32.38 31.74 31.74 534,837 -0.50(-1.55%)
May 06, 2008 31.85 32.40 31.73 32.24 269,634 +0.46(+1.45%)
May 05, 2008 31.62 31.94 31.59 31.78 450,063 +0.20(+0.63%)
May 02, 2008 31.73 31.81 31.37 31.58 89,457 -0.12(-0.38%)
May 01, 2008 31.17 31.78 31.15 31.70 350,480 +0.30(+0.96%)
Apr 30, 2008 31.30 31.77 31.29 31.40 505,536 +0.10(+0.32%)
Apr 29, 2008 31.39 31.43 31.23 31.30 56,357 -0.56(-1.76%)
Apr 28, 2008 31.90 32.00 31.86 31.86 91,876 -0.06(-0.19%)
Apr 25, 2008 31.78 31.93 31.36 31.92 114,118 +0.90(+2.90%)
Apr 24, 2008 30.86 31.14 30.74 31.02 139,745 -0.26(-0.83%)
Apr 23, 2008 31.13 31.43 31.01 31.28 172,901 +0.29(+0.94%)
Apr 22, 2008 31.04 31.22 30.82 30.99 108,682 -0.22(-0.70%)
Apr 21, 2008 31.02 31.21 30.92 31.21 197,379 +0.22(+0.71%)
Apr 18, 2008 31.04 31.09 30.86 30.99 313,617 +0.25(+0.81%)
Apr 17, 2008 31.00 31.00 30.66 30.74 1,121,752 -0.88(-2.78%)
Apr 16, 2008 30.96 31.64 30.95 31.62 457,612 +1.25(+4.12%)
Apr 15, 2008 30.31 30.46 30.17 30.37 152,813 -0.10(-0.33%)
Apr 14, 2008 30.26 30.56 30.14 30.47 291,765 +0.24(+0.79%)
Apr 11, 2008 30.44 30.64 30.13 30.23 106,782 -0.67(-2.17%)
Apr 10, 2008 30.71 31.06 30.46 30.90 206,569 -0.07(-0.23%)
Apr 09, 2008 31.25 31.25 30.90 30.97 758,918 -0.09(-0.29%)
Apr 08, 2008 30.81 31.09 30.72 31.06 414,894 -0.34(-1.08%)
Apr 07, 2008 31.42 31.59 31.18 31.40 928,336 +0.42(+1.37%)
Apr 04, 2008 31.15 31.22 30.82 30.98 4,459,882 -0.13(-0.42%)
Apr 03, 2008 30.88 31.25 30.78 31.11 74,320 -0.18(-0.59%)
Apr 02, 2008 31.08 31.37 30.82 31.29 117,823 +0.31(+1.00%)
Apr 01, 2008 30.21 31.10 30.21 30.98 166,812 +0.90(+2.99%)
Mar 31, 2008 29.85 30.22 29.80 30.08 142,933 +0.54(+1.83%)
Mar 28, 2008 29.76 29.81 29.48 29.54 73,600 +0.11(+0.37%)
Mar 27, 2008 29.58 29.88 29.39 29.43 149,100 +0.28(+0.96%)
Mar 26, 2008 29.01 29.30 28.89 29.15 43,700 +0.24(+0.83%)
Mar 25, 2008 28.66 28.97 28.56 28.91 93,500 +0.68(+2.41%)
Mar 24, 2008 27.89 28.46 27.89 28.23 35,200 +0.50(+1.80%)
Mar 21, 2008 27.30 27.90 27.22 27.73 212,890 +0.00(+0.00%)
Mar 20, 2008 27.30 27.90 27.22 27.73 212,890 +0.10(+0.36%)
Mar 19, 2008 28.37 28.43 27.63 27.63 148,400 -1.20(-4.16%)
Mar 18, 2008 28.42 28.84 28.28 28.83 77,745 +0.87(+3.11%)
Mar 17, 2008 27.71 28.14 27.47 27.96 201,600 -0.57(-2.00%)
Mar 14, 2008 29.17 29.27 28.26 28.53 236,810 -0.64(-2.19%)
Mar 13, 2008 28.49 29.27 28.46 29.17 95,200 +0.17(+0.59%)
Mar 12, 2008 29.17 29.32 28.93 29.00 217,910 +0.05(+0.17%)
Mar 11, 2008 28.76 28.96 28.28 28.95 1,005,500 +1.07(+3.84%)
Mar 10, 2008 28.19 28.26 27.69 27.88 125,183 -0.20(-0.71%)
Mar 07, 2008 28.18 28.52 27.97 28.08 284,225 -0.49(-1.72%)
Mar 06, 2008 28.99 29.08 28.55 28.57 84,700 -0.36(-1.24%)
Mar 05, 2008 28.88 29.22 28.67 28.93 651,200 +0.32(+1.12%)
Mar 04, 2008 28.55 28.72 28.17 28.61 1,150,645 -0.50(-1.72%)
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.