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 (%)
Feb 27, 2009 7.271 7.606 7.271 7.424 0 +0.08(+1.04%)
Feb 26, 2009 7.465 7.577 7.306 7.347 91,555 +0.04(+0.48%)
Feb 25, 2009 7.459 7.459 7.188 7.312 97,051 -0.15(-1.97%)
Feb 24, 2009 7.230 7.530 7.165 7.459 439,512 +0.33(+4.62%)
Feb 23, 2009 7.618 7.648 7.118 7.129 198,346 -0.54(-7.06%)
Feb 20, 2009 7.701 7.818 7.524 7.671 265,384 -0.25(-3.12%)
Feb 19, 2009 8.142 8.144 7.865 7.918 264,657 +0.10(+1.28%)
Feb 18, 2009 7.848 7.924 7.695 7.818 188,425 +0.17(+2.23%)
Feb 17, 2009 7.883 7.924 7.648 7.648 283,433 -0.87(-10.17%)
Feb 13, 2009 8.555 8.637 8.472 8.513 248,063 -0.02(-0.28%)
Feb 12, 2009 8.142 8.537 8.142 8.537 391,651 +0.11(+1.33%)
Feb 11, 2009 8.448 8.607 8.305 8.425 249,577 +0.01(+0.14%)
Feb 10, 2009 8.866 8.937 8.375 8.413 206,509 -0.59(-6.60%)
Feb 09, 2009 8.996 9.114 8.943 9.008 211,891 +0.34(+3.87%)
Feb 06, 2009 8.395 8.781 8.389 8.672 786,097 +0.47(+5.74%)
Feb 05, 2009 7.889 8.295 7.877 8.201 1,428,266 +0.24(+3.03%)
Feb 04, 2009 7.995 8.201 7.936 7.960 2,209,075 +0.04(+0.45%)
Feb 03, 2009 7.618 8.007 7.618 7.924 47,330 +0.36(+4.75%)
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.