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 (%)
Dec 31, 2007 18.27 18.33 17.87 18.06 321,275 -0.28(-1.54%)
Dec 28, 2007 18.19 18.34 18.18 18.34 358,862 +0.48(+2.70%)
Dec 27, 2007 18.07 18.11 17.86 17.86 205,963 -0.22(-1.20%)
Dec 26, 2007 17.82 18.08 17.81 18.08 167,695 +0.16(+0.89%)
Dec 24, 2007 17.76 17.92 17.67 17.92 827,764 +0.04(+0.20%)
Dec 21, 2007 17.77 17.90 17.76 17.89 130,789 +0.31(+1.74%)
Dec 20, 2007 17.59 17.67 17.49 17.58 222,290 -0.63(-3.49%)
Dec 19, 2007 18.24 18.37 18.11 18.22 285,218 -0.17(-0.93%)
Dec 18, 2007 18.49 18.52 18.04 18.39 770,448 +0.19(+1.03%)
Dec 17, 2007 18.44 18.47 18.16 18.20 290,491 -0.68(-3.61%)
Dec 14, 2007 18.89 19.15 18.84 18.88 481,487 -0.54(-2.76%)
Dec 13, 2007 19.57 19.57 19.19 19.41 221,610 -0.34(-1.73%)
Dec 12, 2007 19.98 20.06 19.64 19.76 394,238 +0.34(+1.73%)
Dec 11, 2007 19.86 20.07 19.36 19.42 226,712 -0.51(-2.57%)
Dec 10, 2007 19.30 20.07 19.30 19.93 639,148 +0.25(+1.29%)
Dec 07, 2007 19.55 19.79 19.55 19.68 1,940,407 +0.08(+0.42%)
Dec 06, 2007 19.33 19.60 19.26 19.60 412,776 +0.27(+1.40%)
Dec 05, 2007 19.16 19.41 19.16 19.33 407,303 +0.28(+1.48%)
Dec 04, 2007 18.95 19.10 18.95 19.04 927,769 -0.21(-1.07%)
Dec 03, 2007 19.18 19.54 19.18 19.25 331,335 -0.17(-0.88%)
Nov 30, 2007 19.91 19.91 19.32 19.42 281,307 -0.07(-0.36%)
Nov 29, 2007 19.54 19.58 19.37 19.49 568,082 -0.26(-1.31%)
Nov 28, 2007 18.99 19.77 18.99 19.75 452,081 +0.72(+3.77%)
Nov 27, 2007 18.79 19.07 18.79 19.03 499,515 +0.14(+0.72%)
Nov 26, 2007 19.02 19.45 18.85 18.90 532,340 -0.14(-0.74%)
Nov 23, 2007 18.97 19.09 18.90 19.04 166,212 +0.01(+0.04%)
Nov 21, 2007 19.20 19.23 18.91 19.03 335,731 -0.28(-1.47%)
Nov 20, 2007 18.89 19.76 18.89 19.31 1,435,921 +0.30(+1.58%)
Nov 19, 2007 19.51 19.51 18.95 19.01 628,127 -0.79(-4.01%)
Nov 16, 2007 19.56 19.83 19.46 19.81 736,427 +0.19(+0.96%)
Nov 15, 2007 20.01 20.01 19.40 19.62 700,036 -0.51(-2.51%)
Nov 14, 2007 20.26 20.44 20.11 20.13 213,140 -0.18(-0.90%)
Nov 13, 2007 20.40 20.40 19.84 20.31 500,706 +0.56(+2.86%)
Nov 12, 2007 19.77 20.11 19.73 19.74 532,002 -0.22(-1.09%)
Nov 09, 2007 20.31 20.31 19.96 19.96 1,223,026 -0.80(-3.85%)
Nov 08, 2007 20.40 20.83 20.40 20.76 1,398,763 +0.31(+1.49%)
Nov 07, 2007 20.73 20.85 20.41 20.46 1,011,107 -0.56(-2.69%)
Nov 06, 2007 20.67 21.02 20.67 21.02 1,101,861 +0.55(+2.70%)
Nov 05, 2007 20.24 20.55 20.24 20.47 631,804 -0.18(-0.88%)
Nov 02, 2007 20.54 20.70 20.40 20.65 722,146 +0.05(+0.23%)
Nov 01, 2007 20.69 20.76 20.48 20.60 746,637 -0.58(-2.75%)
Oct 31, 2007 20.95 21.30 20.90 21.18 373,828 +0.27(+1.29%)
Oct 30, 2007 20.90 20.98 20.83 20.91 326,377 -0.12(-0.56%)
Oct 29, 2007 21.06 21.06 20.91 21.03 665,000 -0.04(-0.17%)
Oct 26, 2007 20.88 21.10 20.80 21.07 1,070,123 +0.28(+1.33%)
Oct 25, 2007 20.81 20.87 20.44 20.79 2,158,275 +0.09(+0.43%)
Oct 24, 2007 20.75 20.80 20.34 20.70 324,676 -0.22(-1.04%)
Oct 23, 2007 20.85 20.94 20.66 20.92 239,298 +0.74(+3.67%)
Oct 22, 2007 19.94 20.22 19.86 20.18 521,625 -0.33(-1.61%)
Oct 19, 2007 21.03 21.07 20.51 20.51 554,960 -0.75(-3.51%)
Oct 18, 2007 21.21 21.28 21.07 21.26 386,074 -0.17(-0.80%)
Oct 17, 2007 21.51 21.58 21.26 21.43 379,441 +0.19(+0.89%)
Oct 16, 2007 21.41 21.43 21.23 21.24 1,118,085 -1.18(-5.27%)
Oct 15, 2007 22.71 22.71 22.14 22.42 744,596 -0.25(-1.09%)
Oct 12, 2007 22.45 22.68 22.45 22.67 159,532 +0.02(+0.08%)
Oct 11, 2007 22.83 22.94 22.59 22.65 1,248,024 +0.19(+0.86%)
Oct 10, 2007 22.57 22.57 22.37 22.45 148,647 +0.05(+0.24%)
Oct 09, 2007 22.17 22.40 22.13 22.40 959,573 +0.29(+1.30%)
Oct 08, 2007 22.20 22.22 22.05 22.11 157,661 -0.32(-1.42%)
Oct 05, 2007 22.19 22.49 22.14 22.43 246,781 +0.48(+2.20%)
Oct 04, 2007 21.94 22.01 21.80 21.95 77,384 +0.05(+0.24%)
Oct 03, 2007 22.05 22.06 21.87 21.90 249,672 +0.02(+0.11%)
Oct 02, 2007 21.89 21.91 21.75 21.87 370,767 -0.15(-0.67%)
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.