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, 2008 9.072 9.219 8.966 9.161 250,416 +0.02(+0.21%)
Dec 30, 2008 9.008 9.219 8.905 9.141 733,468 +0.38(+4.28%)
Dec 29, 2008 8.949 9.033 8.713 8.766 366,205 +0.10(+1.15%)
Dec 26, 2008 8.431 8.707 8.431 8.666 247,056 +0.10(+1.17%)
Dec 24, 2008 8.431 8.666 8.413 8.566 99,275 +0.08(+0.97%)
Dec 23, 2008 8.695 8.743 8.448 8.484 176,922 -0.19(-2.25%)
Dec 22, 2008 8.802 8.802 8.537 8.678 145,252 -0.15(-1.73%)
Dec 19, 2008 8.914 9.055 8.743 8.831 174,061 -0.08(-0.86%)
Dec 18, 2008 9.225 9.349 8.878 8.908 171,184 -0.30(-3.26%)
Dec 17, 2008 8.843 9.349 8.843 9.208 160,877 +0.11(+1.23%)
Dec 16, 2008 8.526 9.125 8.526 9.096 250,189 +0.57(+6.69%)
Dec 15, 2008 8.620 8.620 8.408 8.526 142,793 -0.22(-2.49%)
Dec 12, 2008 8.484 8.749 8.484 8.743 254,232 -0.01(-0.13%)
Dec 11, 2008 8.778 8.990 8.731 8.755 172,685 -0.17(-1.91%)
Dec 10, 2008 8.802 9.058 8.802 8.925 134,092 +0.21(+2.43%)
Dec 09, 2008 8.620 8.914 8.449 8.714 766,240 +0.05(+0.61%)
Dec 08, 2008 8.426 8.761 8.343 8.661 136,253 +0.69(+8.63%)
Dec 05, 2008 7.732 7.985 7.432 7.973 172,976 +0.08(+0.97%)
Dec 04, 2008 8.038 8.147 7.767 7.896 161,324 -0.44(-5.22%)
Dec 03, 2008 8.100 8.332 7.879 8.332 120,586 +0.10(+1.21%)
Dec 02, 2008 7.702 8.249 7.701 8.232 703,136 +0.84(+11.38%)
Dec 01, 2008 7.849 7.867 7.367 7.391 187,465 -0.99(-11.85%)
Nov 28, 2008 8.314 8.408 8.161 8.384 313,870 -0.01(-0.07%)
Nov 26, 2008 8.108 8.414 8.067 8.390 174,614 -0.05(-0.56%)
Nov 25, 2008 8.537 8.673 8.202 8.437 213,892 +0.26(+3.23%)
Nov 24, 2008 7.544 8.341 7.526 8.173 307,902 +0.96(+13.29%)
Nov 21, 2008 7.214 7.273 6.757 7.214 139,296 +0.26(+3.72%)
Nov 20, 2008 7.291 7.649 6.926 6.956 230,003 -0.42(-5.66%)
Nov 19, 2008 7.896 8.008 7.350 7.373 321,680 -0.78(-9.59%)
Nov 18, 2008 8.008 8.237 7.855 8.155 227,525 -0.06(-0.72%)
Nov 17, 2008 8.237 8.514 8.108 8.214 388,020 -0.12(-1.41%)
Nov 14, 2008 8.384 8.678 8.232 8.332 208,238 -0.75(-8.23%)
Nov 13, 2008 8.185 9.078 7.879 9.078 628,398 +1.03(+12.87%)
Nov 12, 2008 8.232 8.252 8.021 8.043 70,000 -0.42(-5.00%)
Nov 11, 2008 8.746 8.758 8.364 8.467 298,365 -0.52(-5.82%)
Nov 10, 2008 9.455 9.460 8.872 8.990 225,438 -0.14(-1.48%)
Nov 07, 2008 9.025 9.213 8.951 9.125 63,137 +0.58(+6.74%)
Nov 06, 2008 9.196 9.251 8.461 8.549 213,322 -0.64(-6.97%)
Nov 05, 2008 9.625 9.756 9.172 9.190 217,006 -0.78(-7.84%)
Nov 04, 2008 9.413 9.990 9.413 9.972 151,888 +0.95(+10.49%)
Nov 03, 2008 8.878 9.125 8.878 9.025 277,718 +0.08(+0.92%)
Oct 31, 2008 8.720 9.095 8.642 8.943 317,739 -0.07(-0.78%)
Oct 30, 2008 8.996 9.114 8.725 9.014 139,787 +0.63(+7.50%)
Oct 29, 2008 8.185 8.700 8.172 8.384 262,353 +0.16(+2.00%)
Oct 28, 2008 7.667 8.220 7.408 8.220 290,311 +0.92(+12.65%)
Oct 27, 2008 7.426 7.673 7.297 7.297 207,606 -0.67(-8.41%)
Oct 24, 2008 7.649 8.014 7.314 7.967 262,115 -0.56(-6.62%)
Oct 23, 2008 8.349 8.619 8.055 8.531 263,265 +0.34(+4.09%)
Oct 22, 2008 8.684 8.684 7.985 8.196 245,378 -0.67(-7.56%)
Oct 21, 2008 9.249 9.325 8.731 8.867 214,776 -0.64(-6.68%)
Oct 20, 2008 9.149 9.520 9.114 9.502 108,900 +0.51(+5.62%)
Oct 17, 2008 8.702 9.334 8.702 8.996 545,164 -0.37(-3.98%)
Oct 16, 2008 9.178 9.419 8.670 9.368 359,229 +0.67(+7.66%)
Oct 15, 2008 9.672 9.707 8.702 8.702 161,950 -1.38(-13.65%)
Oct 14, 2008 10.70 10.72 9.837 10.08 398,386 -0.37(-3.55%)
Oct 13, 2008 9.907 10.45 9.796 10.45 302,223 +1.14(+12.25%)
Oct 10, 2008 8.961 9.525 8.426 9.308 718,056 +0.09(+0.96%)
Oct 09, 2008 10.22 10.33 9.108 9.219 156,472 -0.57(-5.86%)
Oct 08, 2008 10.05 10.15 9.578 9.793 224,549 -0.08(-0.80%)
Oct 07, 2008 10.81 10.94 9.872 9.872 882,362 -0.71(-6.67%)
Oct 06, 2008 10.67 10.79 10.18 10.58 690,115 -0.73(-6.50%)
Oct 03, 2008 11.47 11.83 11.29 11.31 0 -0.01(-0.10%)
Oct 02, 2008 11.75 11.80 11.30 11.32 93,916 -0.54(-4.56%)
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.