Sweden Ishares MSCI ETF (NY: EWD )

48.75 USD +0.70 (+1.46%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 31.08 31.18 30.40 30.72 188,900 -0.48(-1.54%)
Dec 28, 2007 30.94 31.20 30.92 31.20 211,000 +0.82(+2.70%)
Dec 27, 2007 30.74 30.80 30.38 30.38 121,100 -0.37(-1.20%)
Dec 26, 2007 30.30 30.75 30.29 30.75 98,600 +0.27(+0.89%)
Dec 24, 2007 30.20 30.48 30.06 30.48 486,700 +0.06(+0.20%)
Dec 21, 2007 30.23 30.45 30.21 30.42 76,900 +0.52(+1.74%)
Dec 20, 2007 29.91 30.05 29.74 29.90 130,700 -1.08(-3.49%)
Dec 19, 2007 31.02 31.24 30.80 30.98 167,700 -0.29(-0.93%)
Dec 18, 2007 31.45 31.50 30.69 31.27 453,000 +0.32(+1.03%)
Dec 17, 2007 31.37 31.41 30.89 30.95 170,800 -1.16(-3.61%)
Dec 14, 2007 32.12 32.57 32.04 32.11 283,100 -0.91(-2.76%)
Dec 13, 2007 33.29 33.29 32.63 33.02 130,300 -0.58(-1.73%)
Dec 12, 2007 33.98 34.12 33.41 33.60 231,800 +0.57(+1.73%)
Dec 11, 2007 33.78 34.14 32.92 33.03 133,300 -0.87(-2.57%)
Dec 10, 2007 32.83 34.14 32.83 33.90 375,800 +0.43(+1.28%)
Dec 07, 2007 33.25 33.66 33.25 33.47 1,140,900 +0.14(+0.42%)
Dec 06, 2007 32.87 33.33 32.76 33.33 242,700 +0.46(+1.40%)
Dec 05, 2007 32.58 33.02 32.58 32.87 239,482 +0.48(+1.48%)
Dec 04, 2007 32.23 32.48 32.23 32.39 545,500 -0.35(-1.07%)
Dec 03, 2007 32.62 33.23 32.62 32.74 194,815 -0.29(-0.88%)
Nov 30, 2007 33.87 33.87 32.86 33.03 165,400 -0.12(-0.36%)
Nov 29, 2007 33.24 33.30 32.95 33.15 334,015 -0.44(-1.31%)
Nov 28, 2007 32.29 33.63 32.29 33.59 265,810 +1.22(+3.77%)
Nov 27, 2007 31.96 32.43 31.96 32.37 293,700 +0.23(+0.72%)
Nov 26, 2007 32.35 33.08 32.06 32.14 313,000 -0.24(-0.74%)
Nov 23, 2007 32.27 32.47 32.14 32.38 97,728 +0.01(+0.04%)
Nov 21, 2007 32.65 32.70 32.17 32.37 197,400 -0.48(-1.47%)
Nov 20, 2007 32.12 33.60 32.12 32.85 844,278 +0.51(+1.58%)
Nov 19, 2007 33.18 33.18 32.23 32.34 369,320 -1.35(-4.01%)
Nov 16, 2007 33.27 33.73 33.10 33.69 432,997 +0.32(+0.96%)
Nov 15, 2007 34.04 34.04 33.00 33.37 411,600 -0.86(-2.51%)
Nov 14, 2007 34.45 34.76 34.20 34.23 125,320 -0.31(-0.90%)
Nov 13, 2007 34.70 34.70 33.74 34.54 294,400 +0.96(+2.86%)
Nov 12, 2007 33.62 34.21 33.56 33.58 312,801 -0.37(-1.09%)
Nov 09, 2007 34.54 34.54 33.95 33.95 719,102 -1.36(-3.85%)
Nov 08, 2007 34.69 35.42 34.69 35.31 822,430 +0.52(+1.49%)
Nov 07, 2007 35.26 35.46 34.72 34.79 594,500 -0.96(-2.69%)
Nov 06, 2007 35.15 35.75 35.15 35.75 647,861 +0.94(+2.70%)
Nov 05, 2007 34.42 34.95 34.42 34.81 371,482 -0.31(-0.88%)
Nov 02, 2007 34.94 35.21 34.70 35.12 424,600 +0.08(+0.23%)
Nov 01, 2007 35.19 35.30 34.84 35.04 439,000 -0.99(-2.75%)
Oct 31, 2007 35.63 36.22 35.54 36.03 219,800 +0.46(+1.29%)
Oct 30, 2007 35.54 35.69 35.43 35.57 191,900 -0.20(-0.56%)
Oct 29, 2007 35.82 35.82 35.56 35.77 391,000 -0.06(-0.17%)
Oct 26, 2007 35.52 35.89 35.38 35.83 629,200 +0.47(+1.33%)
Oct 25, 2007 35.39 35.49 34.76 35.36 1,269,000 +0.15(+0.43%)
Oct 24, 2007 35.29 35.38 34.60 35.21 190,900 -0.37(-1.04%)
Oct 23, 2007 35.46 35.61 35.13 35.58 140,700 +1.26(+3.67%)
Oct 22, 2007 33.91 34.39 33.77 34.32 306,700 -0.56(-1.61%)
Oct 19, 2007 35.76 35.84 34.88 34.88 326,300 -1.27(-3.51%)
Oct 18, 2007 36.08 36.20 35.84 36.15 227,000 -0.29(-0.80%)
Oct 17, 2007 36.58 36.69 36.16 36.44 223,100 +0.32(+0.89%)
Oct 16, 2007 36.41 36.45 36.10 36.12 657,400 -2.01(-5.27%)
Oct 15, 2007 38.63 38.63 37.65 38.13 437,800 -0.42(-1.09%)
Oct 12, 2007 38.19 38.58 38.19 38.55 93,800 +0.03(+0.08%)
Oct 11, 2007 38.83 39.02 38.42 38.52 733,800 +0.33(+0.86%)
Oct 10, 2007 38.39 38.39 38.05 38.19 87,400 +0.09(+0.24%)
Oct 09, 2007 37.70 38.10 37.63 38.10 564,200 +0.49(+1.30%)
Oct 08, 2007 37.76 37.79 37.50 37.61 92,700 -0.54(-1.42%)
Oct 05, 2007 37.74 38.25 37.66 38.15 145,100 +0.82(+2.20%)
Oct 04, 2007 37.31 37.44 37.08 37.33 45,500 +0.09(+0.24%)
Oct 03, 2007 37.51 37.52 37.20 37.24 146,800 +0.04(+0.11%)
Oct 02, 2007 37.23 37.27 37.00 37.20 218,000 -0.25(-0.67%)
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.