Sweden Ishares MSCI ETF (NY: EWD )

39.97 -0.66 (-1.63%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.602 7.953 7.602 7.762 0 +0.08(+1.04%)
Feb 26, 2009 7.805 7.922 7.639 7.682 87,568 +0.04(+0.48%)
Feb 25, 2009 7.799 7.799 7.516 7.645 92,825 -0.15(-1.97%)
Feb 24, 2009 7.559 7.873 7.491 7.799 420,374 +0.34(+4.62%)
Feb 23, 2009 7.965 7.996 7.442 7.454 189,709 -0.57(-7.06%)
Feb 20, 2009 8.051 8.174 7.866 8.020 253,828 -0.26(-3.12%)
Feb 19, 2009 8.513 8.515 8.223 8.279 253,133 +0.10(+1.28%)
Feb 18, 2009 8.205 8.285 8.045 8.174 180,220 +0.18(+2.23%)
Feb 17, 2009 8.242 8.285 7.996 7.996 271,091 -0.90(-10.17%)
Feb 13, 2009 8.945 9.030 8.857 8.901 237,262 -0.02(-0.28%)
Feb 12, 2009 8.513 8.925 8.513 8.925 374,597 +0.12(+1.33%)
Feb 11, 2009 8.833 8.999 8.683 8.808 238,710 +0.01(+0.14%)
Feb 10, 2009 9.270 9.344 8.756 8.796 197,517 -0.62(-6.60%)
Feb 09, 2009 9.405 9.528 9.350 9.418 202,664 +0.35(+3.87%)
Feb 06, 2009 8.777 9.181 8.771 9.067 751,868 +0.49(+5.74%)
Feb 05, 2009 8.248 8.673 8.236 8.574 1,366,074 +0.25(+3.03%)
Feb 04, 2009 8.359 8.574 8.297 8.322 2,112,885 +0.04(+0.45%)
Feb 03, 2009 7.965 8.371 7.965 8.285 45,269 +0.38(+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.