Sweden Ishares MSCI ETF (NY: EWD )

35.47 -0.13 (-0.37%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.677 8.973 8.664 8.809 79,836 +0.26(+3.10%)
Mar 30, 2009 8.696 8.715 8.462 8.544 398,990 -0.84(-9.00%)
Mar 26, 2009 9.286 9.440 9.131 9.389 207,420 +0.18(+1.92%)
Mar 25, 2009 8.979 9.288 8.935 9.213 54,202 +0.26(+2.89%)
Mar 24, 2009 9.181 9.219 8.929 8.954 212,525 -0.64(-6.64%)
Mar 23, 2009 9.351 9.604 9.323 9.591 320,475 +0.56(+6.22%)
Mar 20, 2009 9.307 9.314 8.942 9.030 443,354 -0.57(-5.97%)
Mar 19, 2009 9.726 9.742 9.547 9.604 395,642 +0.14(+1.47%)
Mar 18, 2009 8.948 9.610 8.854 9.465 724,111 +0.41(+4.53%)
Mar 17, 2009 8.853 9.055 8.778 9.055 254,071 +0.22(+2.50%)
Mar 16, 2009 8.910 9.137 8.834 8.834 216,323 +0.08(+0.86%)
Mar 13, 2009 8.771 8.771 8.513 8.759 0 -0.18(-1.98%)
Mar 12, 2009 8.488 8.986 8.406 8.935 205,690 +0.43(+5.04%)
Mar 11, 2009 8.582 8.626 8.399 8.507 344,658 +0.30(+3.61%)
Mar 10, 2009 7.945 8.235 7.933 8.210 373,407 +0.82(+11.09%)
Mar 09, 2009 7.239 7.605 7.239 7.390 103,600 -0.01(-0.17%)
Mar 06, 2009 7.435 7.523 7.226 7.403 0 +0.13(+1.73%)
Mar 05, 2009 7.422 7.529 7.176 7.277 133,168 -0.57(-7.23%)
Mar 04, 2009 7.435 7.964 7.435 7.844 559,157 +0.47(+6.42%)
Mar 02, 2009 7.586 7.756 7.346 7.371 255,168 -0.58(-7.30%)
Feb 27, 2009 7.788 8.147 7.788 7.952 0 +0.08(+1.04%)
Feb 26, 2009 7.996 8.116 7.825 7.870 85,478 +0.04(+0.48%)
Feb 25, 2009 7.989 7.989 7.699 7.832 90,610 -0.16(-1.97%)
Feb 24, 2009 7.744 8.065 7.674 7.989 410,342 +0.35(+4.62%)
Feb 23, 2009 8.160 8.191 7.624 7.636 185,182 -0.58(-7.06%)
Feb 20, 2009 8.248 8.374 8.059 8.216 247,770 -0.26(-3.12%)
Feb 19, 2009 8.721 8.723 8.425 8.481 247,092 +0.11(+1.28%)
Feb 18, 2009 8.406 8.488 8.242 8.374 175,919 +0.18(+2.23%)
Feb 17, 2009 8.443 8.488 8.191 8.191 264,622 -0.93(-10.17%)
Feb 13, 2009 9.164 9.251 9.074 9.118 231,599 -0.03(-0.28%)
Feb 12, 2009 8.721 9.143 8.721 9.143 365,657 +0.12(+1.33%)
Feb 11, 2009 9.049 9.219 8.895 9.024 233,012 +0.01(+0.14%)
Feb 10, 2009 9.497 9.572 8.970 9.011 192,803 -0.64(-6.60%)
Feb 09, 2009 9.635 9.761 9.578 9.648 197,827 +0.36(+3.87%)
Feb 06, 2009 8.992 9.406 8.986 9.288 733,924 +0.50(+5.74%)
Feb 05, 2009 8.450 8.885 8.437 8.784 1,333,472 +0.26(+3.03%)
Feb 04, 2009 8.563 8.784 8.500 8.525 2,062,459 +0.04(+0.45%)
Feb 03, 2009 8.160 8.576 8.160 8.488 44,189 +0.38(+4.75%)
Feb 02, 2009 7.952 8.185 7.952 8.103 224,768 -0.18(-2.13%)
Jan 30, 2009 8.443 8.582 8.210 8.280 0 -0.06(-0.76%)
Jan 29, 2009 8.614 8.670 8.305 8.343 68,567 -0.61(-6.83%)
Jan 28, 2009 8.961 9.093 8.891 8.954 56,440 +0.28(+3.27%)
Jan 27, 2009 8.582 8.713 8.469 8.670 111,832 +0.07(+0.81%)
Jan 26, 2009 8.349 8.790 8.349 8.601 48,666 +0.30(+3.57%)
Jan 23, 2009 7.958 8.361 7.958 8.305 236,807 -0.06(-0.68%)
Jan 22, 2009 8.374 8.481 8.210 8.361 228,601 -0.27(-3.14%)
Jan 21, 2009 8.179 8.677 8.153 8.633 768,682 +0.86(+11.03%)
Jan 20, 2009 8.147 8.147 7.731 7.775 457,145 -0.80(-9.34%)
Jan 16, 2009 8.639 8.759 8.380 8.576 0 +0.03(+0.29%)
Jan 15, 2009 8.418 8.599 8.153 8.551 75,630 +0.31(+3.75%)
Jan 14, 2009 8.462 8.462 8.185 8.242 122,641 -0.66(-7.37%)
Jan 13, 2009 8.866 9.074 8.828 8.897 204,704 -0.30(-3.22%)
Jan 12, 2009 9.440 9.440 9.175 9.194 93,866 -0.47(-4.89%)
Jan 09, 2009 10.03 10.03 9.667 9.667 147,018 -0.49(-4.78%)
Jan 08, 2009 9.938 10.15 9.824 10.15 85,729 +0.03(+0.31%)
Jan 07, 2009 10.10 10.25 10.04 10.12 45,935 -0.03(-0.25%)
Jan 06, 2009 10.21 10.21 9.950 10.15 259,552 +0.18(+1.77%)
Jan 05, 2009 9.869 10.03 9.869 9.969 533,763 -0.30(-2.89%)
Jan 02, 2009 9.957 10.30 9.856 10.27 0 +0.45(+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.