Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.101 8.378 8.089 8.225 85,511 +0.25(+3.10%)
Mar 30, 2009 8.119 8.136 7.901 7.977 427,354 -0.79(-9.00%)
Mar 26, 2009 8.670 8.813 8.525 8.766 222,165 +0.16(+1.92%)
Mar 25, 2009 8.383 8.672 8.342 8.601 58,055 +0.24(+2.89%)
Mar 24, 2009 8.572 8.607 8.336 8.360 227,633 -0.59(-6.64%)
Mar 23, 2009 8.731 8.966 8.704 8.955 343,257 +0.52(+6.22%)
Mar 20, 2009 8.690 8.695 8.348 8.431 474,871 -0.54(-5.98%)
Mar 19, 2009 9.080 9.096 8.913 8.966 423,768 +0.13(+1.47%)
Mar 18, 2009 8.354 8.972 8.266 8.837 775,586 +0.38(+4.53%)
Mar 17, 2009 8.266 8.454 8.195 8.454 272,132 +0.21(+2.50%)
Mar 16, 2009 8.319 8.531 8.248 8.248 231,701 +0.07(+0.86%)
Mar 13, 2009 8.189 8.189 7.948 8.177 0 -0.16(-1.98%)
Mar 12, 2009 7.924 8.389 7.848 8.342 220,312 +0.40(+5.04%)
Mar 11, 2009 8.013 8.054 7.842 7.942 369,159 +0.28(+3.61%)
Mar 10, 2009 7.418 7.689 7.406 7.665 399,952 +0.77(+11.09%)
Mar 09, 2009 6.759 7.100 6.759 6.900 110,964 -0.01(-0.17%)
Mar 06, 2009 6.941 7.024 6.747 6.912 0 +0.12(+1.73%)
Mar 05, 2009 6.929 7.029 6.700 6.794 142,634 -0.53(-7.23%)
Mar 04, 2009 6.941 7.436 6.941 7.324 598,907 +0.44(+6.42%)
Mar 02, 2009 7.082 7.241 6.859 6.882 273,308 -0.54(-7.30%)
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%)
Feb 02, 2009 7.424 7.642 7.424 7.565 240,746 -0.16(-2.13%)
Jan 30, 2009 7.883 8.013 7.665 7.730 0 -0.06(-0.76%)
Jan 29, 2009 8.042 8.095 7.754 7.789 73,441 -0.57(-6.83%)
Jan 28, 2009 8.366 8.489 8.301 8.360 60,452 +0.26(+3.27%)
Jan 27, 2009 8.013 8.135 7.907 8.095 119,782 +0.06(+0.81%)
Jan 26, 2009 7.795 8.207 7.795 8.030 52,126 +0.28(+3.57%)
Jan 23, 2009 7.430 7.807 7.430 7.754 253,642 -0.05(-0.68%)
Jan 22, 2009 7.818 7.918 7.665 7.807 244,851 -0.25(-3.14%)
Jan 21, 2009 7.636 8.101 7.612 8.060 823,327 +0.80(+11.03%)
Jan 20, 2009 7.606 7.606 7.218 7.259 489,642 -0.75(-9.34%)
Jan 16, 2009 8.066 8.177 7.824 8.007 0 +0.02(+0.29%)
Jan 15, 2009 7.860 8.028 7.612 7.983 81,006 +0.29(+3.75%)
Jan 14, 2009 7.901 7.901 7.642 7.695 131,359 -0.61(-7.37%)
Jan 13, 2009 8.277 8.472 8.242 8.307 219,256 -0.28(-3.22%)
Jan 12, 2009 8.813 8.813 8.566 8.584 100,538 -0.44(-4.89%)
Jan 09, 2009 9.361 9.361 9.025 9.025 157,470 -0.45(-4.78%)
Jan 08, 2009 9.278 9.479 9.172 9.479 91,823 +0.03(+0.31%)
Jan 07, 2009 9.434 9.573 9.371 9.449 49,201 -0.02(-0.25%)
Jan 06, 2009 9.531 9.531 9.290 9.473 278,003 +0.16(+1.77%)
Jan 05, 2009 9.214 9.367 9.214 9.308 571,707 -0.28(-2.89%)
Jan 02, 2009 9.296 9.614 9.202 9.584 0 +0.42(+4.63%)
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.