Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.485 9.639 9.375 9.578 239,512 +0.02(+0.21%)
Dec 30, 2008 9.418 9.639 9.310 9.557 701,531 +0.39(+4.28%)
Dec 29, 2008 9.356 9.444 9.110 9.165 350,259 +0.10(+1.15%)
Dec 26, 2008 8.814 9.104 8.814 9.061 236,299 +0.10(+1.17%)
Dec 24, 2008 8.814 9.061 8.796 8.956 94,952 +0.09(+0.97%)
Dec 23, 2008 9.091 9.141 8.833 8.870 169,218 -0.22(-2.37%)
Dec 22, 2008 9.214 9.214 8.937 9.085 138,748 -0.16(-1.73%)
Dec 19, 2008 9.331 9.479 9.153 9.245 166,268 -0.08(-0.86%)
Dec 18, 2008 9.658 9.787 9.294 9.325 163,519 -0.31(-3.26%)
Dec 17, 2008 9.258 9.787 9.258 9.639 153,674 +0.12(+1.23%)
Dec 16, 2008 8.925 9.553 8.925 9.522 238,987 +0.60(+6.69%)
Dec 15, 2008 9.024 9.024 8.802 8.925 136,399 -0.23(-2.49%)
Dec 12, 2008 8.882 9.159 8.882 9.153 242,849 -0.01(-0.13%)
Dec 11, 2008 9.190 9.411 9.141 9.165 164,953 -0.18(-1.91%)
Dec 10, 2008 9.214 9.483 9.214 9.344 128,088 +0.22(+2.43%)
Dec 09, 2008 9.024 9.331 8.845 9.122 731,932 +0.06(+0.61%)
Dec 08, 2008 8.821 9.171 8.734 9.067 130,153 +0.72(+8.63%)
Dec 05, 2008 8.094 8.359 7.780 8.347 165,231 +0.08(+0.97%)
Dec 04, 2008 8.414 8.528 8.131 8.267 154,101 -0.46(-5.22%)
Dec 03, 2008 8.479 8.722 8.248 8.722 115,187 +0.10(+1.21%)
Dec 02, 2008 8.063 8.636 8.062 8.617 671,654 +0.88(+11.38%)
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.