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 (%)
Nov 30, 2007 20.85 20.85 20.23 20.33 268,711 -0.07(-0.36%)
Nov 29, 2007 20.46 20.50 20.28 20.40 542,646 -0.27(-1.31%)
Nov 28, 2007 19.88 20.70 19.88 20.68 431,839 +0.75(+3.77%)
Nov 27, 2007 19.67 19.96 19.67 19.92 477,150 +0.14(+0.72%)
Nov 26, 2007 19.91 20.36 19.73 19.78 508,505 -0.15(-0.74%)
Nov 23, 2007 19.86 19.99 19.79 19.93 158,770 +0.01(+0.04%)
Nov 21, 2007 20.10 20.13 19.80 19.92 320,699 -0.30(-1.47%)
Nov 20, 2007 19.77 20.68 19.77 20.22 1,371,629 +0.31(+1.58%)
Nov 19, 2007 20.42 20.42 19.84 19.91 600,004 -0.83(-4.01%)
Nov 16, 2007 20.48 20.76 20.37 20.74 703,454 +0.20(+0.96%)
Nov 15, 2007 20.95 20.95 20.31 20.54 668,692 -0.53(-2.51%)
Nov 14, 2007 21.20 21.40 21.05 21.07 203,597 -0.19(-0.90%)
Nov 13, 2007 21.36 21.36 20.77 21.26 478,287 +0.59(+2.86%)
Nov 12, 2007 20.69 21.06 20.66 20.67 508,182 -0.23(-1.09%)
Nov 09, 2007 21.26 21.26 20.90 20.90 1,168,266 -0.84(-3.85%)
Nov 08, 2007 21.35 21.80 21.35 21.73 1,336,134 +0.32(+1.49%)
Nov 07, 2007 21.70 21.83 21.37 21.41 965,835 -0.59(-2.69%)
Nov 06, 2007 21.64 22.01 21.64 22.01 1,052,526 +0.58(+2.70%)
Nov 05, 2007 21.19 21.51 21.19 21.43 603,516 -0.19(-0.88%)
Nov 02, 2007 21.51 21.67 21.36 21.62 689,812 +0.05(+0.23%)
Nov 01, 2007 21.66 21.73 21.45 21.57 713,207 -0.61(-2.75%)
Oct 31, 2007 21.93 22.29 21.88 22.18 357,091 +0.28(+1.29%)
Oct 30, 2007 21.88 21.97 21.81 21.89 311,764 -0.12(-0.56%)
Oct 29, 2007 22.05 22.05 21.89 22.02 635,225 -0.04(-0.17%)
Oct 26, 2007 21.86 22.09 21.78 22.05 1,022,209 +0.29(+1.33%)
Oct 25, 2007 21.78 21.85 21.40 21.77 2,061,640 +0.09(+0.43%)
Oct 24, 2007 21.72 21.78 21.30 21.67 310,139 -0.23(-1.04%)
Oct 23, 2007 21.83 21.92 21.62 21.90 228,583 +0.78(+3.67%)
Oct 22, 2007 20.87 21.17 20.79 21.12 498,270 -0.34(-1.61%)
Oct 19, 2007 22.01 22.06 21.47 21.47 530,112 -0.78(-3.51%)
Oct 18, 2007 22.21 22.28 22.06 22.25 368,788 -0.18(-0.80%)
Oct 17, 2007 22.52 22.59 22.26 22.43 362,452 +0.20(+0.89%)
Oct 16, 2007 22.41 22.44 22.22 22.23 1,068,024 -1.24(-5.27%)
Oct 15, 2007 23.78 23.78 23.17 23.47 711,257 -0.26(-1.09%)
Oct 12, 2007 23.51 23.75 23.51 23.73 152,389 +0.02(+0.08%)
Oct 11, 2007 23.90 24.02 23.65 23.71 1,192,144 +0.20(+0.86%)
Oct 10, 2007 23.63 23.63 23.42 23.51 141,991 +0.06(+0.24%)
Oct 09, 2007 23.21 23.45 23.16 23.45 916,609 +0.30(+1.30%)
Oct 08, 2007 23.24 23.26 23.08 23.15 150,602 -0.33(-1.42%)
Oct 05, 2007 23.23 23.54 23.18 23.48 235,732 +0.50(+2.20%)
Oct 04, 2007 22.97 23.05 22.82 22.98 73,920 +0.06(+0.24%)
Oct 03, 2007 23.09 23.09 22.90 22.92 238,493 +0.02(+0.11%)
Oct 02, 2007 22.92 22.94 22.77 22.90 354,166 -0.15(-0.67%)
Oct 01, 2007 22.65 23.15 22.63 23.05 746,999 +0.29(+1.27%)
Sep 28, 2007 22.63 22.87 22.60 22.76 291,943 +0.15(+0.68%)
Sep 27, 2007 22.49 22.61 22.45 22.61 383,734 +0.55(+2.48%)
Sep 26, 2007 22.14 22.14 21.98 22.06 242,555 +0.07(+0.34%)
Sep 25, 2007 21.81 22.05 21.81 21.99 776,892 -0.19(-0.86%)
Sep 24, 2007 22.38 22.41 22.11 22.18 260,913 -0.29(-1.29%)
Sep 21, 2007 22.40 22.53 22.36 22.47 187,968 +0.28(+1.28%)
Sep 20, 2007 22.25 22.34 22.13 22.18 326,060 +0.00(+0.00%)
Sep 19, 2007 22.25 22.36 22.15 22.18 566,504 +0.32(+1.46%)
Sep 18, 2007 21.19 21.97 21.07 21.86 212,824 +0.89(+4.26%)
Sep 17, 2007 21.19 21.22 20.87 20.97 327,523 -0.48(-2.24%)
Sep 14, 2007 21.35 21.56 21.27 21.45 229,883 -0.18(-0.85%)
Sep 13, 2007 21.60 21.74 21.53 21.64 260,751 +0.31(+1.47%)
Sep 12, 2007 21.07 21.43 21.07 21.32 368,625 +0.25(+1.20%)
Sep 11, 2007 20.85 21.11 20.85 21.07 173,184 +0.52(+2.55%)
Sep 10, 2007 20.70 20.73 20.32 20.55 295,355 -0.09(-0.42%)
Sep 07, 2007 20.69 20.85 20.50 20.63 327,847 -0.47(-2.22%)
Sep 06, 2007 21.21 21.25 20.99 21.10 248,404 +0.02(+0.12%)
Sep 05, 2007 21.12 21.17 20.95 21.08 350,755 -0.37(-1.72%)
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.