Sweden Ishares MSCI ETF (NY: EWD )

42.63 +1.08 (+2.60%)
Streaming Delayed Price Updated: 12:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 18.80 18.90 18.80 18.82 175,400 -0.06(-0.34%)
May 29, 2008 18.66 18.93 18.61 18.88 159,625 -0.15(-0.77%)
May 28, 2008 19.07 19.07 18.82 19.03 154,225 +0.06(+0.34%)
May 27, 2008 18.86 19.03 18.80 18.96 169,692 -0.11(-0.55%)
May 26, 2008 19.21 19.21 19.03 19.07 0 +0.00(+0.00%)
May 23, 2008 19.21 19.21 19.03 19.07 119,040 -0.27(-1.40%)
May 22, 2008 19.17 19.39 19.17 19.34 315,989 +0.41(+2.14%)
May 21, 2008 19.29 19.31 18.93 18.93 401,219 -0.26(-1.35%)
May 20, 2008 19.36 19.37 19.12 19.19 150,114 -0.24(-1.24%)
May 19, 2008 19.50 19.65 19.40 19.43 158,855 -0.04(-0.18%)
May 16, 2008 19.31 19.47 19.24 19.47 477,082 +0.26(+1.38%)
May 15, 2008 19.09 19.27 19.03 19.20 185,392 +0.30(+1.59%)
May 14, 2008 18.86 19.04 18.84 18.90 154,327 -0.15(-0.80%)
May 13, 2008 19.00 19.11 18.94 19.06 152,536 -0.09(-0.49%)
May 12, 2008 18.85 19.17 18.84 19.15 153,696 +0.28(+1.50%)
May 09, 2008 18.83 18.94 18.77 18.87 75,296 -0.07(-0.37%)
May 08, 2008 18.92 19.05 18.85 18.94 189,266 +0.28(+1.48%)
May 07, 2008 18.99 19.04 18.66 18.66 909,634 -0.29(-1.55%)
May 06, 2008 18.73 19.05 18.66 18.96 458,585 +0.27(+1.45%)
May 05, 2008 18.59 18.78 18.57 18.69 765,453 +0.12(+0.63%)
May 02, 2008 18.66 18.70 18.44 18.57 152,145 -0.07(-0.38%)
May 01, 2008 18.33 18.69 18.32 18.64 596,085 +0.18(+0.96%)
Apr 30, 2008 18.40 18.68 18.40 18.46 859,799 +0.06(+0.32%)
Apr 29, 2008 18.46 18.48 18.36 18.40 95,850 -0.33(-1.76%)
Apr 28, 2008 18.76 18.82 18.73 18.73 156,259 -0.04(-0.19%)
Apr 25, 2008 18.69 18.77 18.44 18.77 194,088 +0.53(+2.90%)
Apr 24, 2008 18.14 18.31 18.07 18.24 237,673 -0.15(-0.83%)
Apr 23, 2008 18.30 18.48 18.23 18.39 294,064 +0.17(+0.94%)
Apr 22, 2008 18.25 18.36 18.12 18.22 184,842 -0.13(-0.70%)
Apr 21, 2008 18.24 18.35 18.18 18.35 335,696 +0.13(+0.71%)
Apr 18, 2008 18.25 18.28 18.14 18.22 533,390 +0.15(+0.81%)
Apr 17, 2008 18.23 18.23 18.03 18.07 1,907,840 -0.52(-2.78%)
Apr 16, 2008 18.20 18.60 18.20 18.59 778,292 +0.73(+4.12%)
Apr 15, 2008 17.82 17.91 17.74 17.86 259,899 -0.06(-0.33%)
Apr 14, 2008 17.79 17.97 17.72 17.92 496,224 +0.14(+0.79%)
Apr 11, 2008 17.90 18.02 17.72 17.77 181,611 -0.39(-2.17%)
Apr 10, 2008 18.06 18.26 17.91 18.17 351,326 -0.04(-0.23%)
Apr 09, 2008 18.37 18.37 18.17 18.21 1,290,744 -0.05(-0.29%)
Apr 08, 2008 18.12 18.28 18.06 18.26 705,638 -0.20(-1.08%)
Apr 07, 2008 18.47 18.57 18.33 18.46 1,578,884 +0.25(+1.37%)
Apr 04, 2008 18.32 18.36 18.12 18.21 7,585,228 -0.08(-0.42%)
Apr 03, 2008 18.16 18.37 18.10 18.29 126,401 -0.11(-0.59%)
Apr 02, 2008 18.27 18.44 18.12 18.40 200,389 +0.18(+1.00%)
Apr 01, 2008 17.76 18.29 17.76 18.22 283,708 +0.53(+2.99%)
Mar 31, 2008 17.55 17.77 17.52 17.69 243,095 +0.32(+1.83%)
Mar 28, 2008 17.50 17.53 17.33 17.37 125,176 +0.06(+0.37%)
Mar 27, 2008 17.39 17.57 17.28 17.30 253,584 +0.16(+0.96%)
Mar 26, 2008 17.06 17.23 16.99 17.14 74,323 +0.14(+0.83%)
Mar 25, 2008 16.85 17.03 16.79 17.00 159,021 +0.40(+2.41%)
Mar 24, 2008 16.40 16.73 16.40 16.60 59,867 +0.29(+1.80%)
Mar 21, 2008 16.05 16.40 16.00 16.30 362,076 +0.00(+0.00%)
Mar 20, 2008 16.05 16.40 16.00 16.30 362,076 +0.06(+0.36%)
Mar 19, 2008 16.68 16.72 16.25 16.25 252,394 -0.71(-4.16%)
Mar 18, 2008 16.71 16.96 16.63 16.95 132,226 +0.51(+3.11%)
Mar 17, 2008 16.29 16.55 16.15 16.44 342,874 -0.34(-2.00%)
Mar 14, 2008 17.15 17.21 16.62 16.77 402,759 -0.38(-2.19%)
Mar 13, 2008 16.75 17.21 16.73 17.15 161,913 +0.10(+0.59%)
Mar 12, 2008 17.15 17.24 17.01 17.05 370,614 +0.03(+0.17%)
Mar 11, 2008 16.91 17.03 16.63 17.02 1,710,123 +0.63(+3.84%)
Mar 10, 2008 16.57 16.62 16.28 16.39 212,907 -0.12(-0.71%)
Mar 07, 2008 16.57 16.77 16.45 16.51 483,401 -0.29(-1.72%)
Mar 06, 2008 17.05 17.10 16.79 16.80 144,055 -0.21(-1.24%)
Mar 05, 2008 16.98 17.18 16.86 17.01 1,107,540 +0.19(+1.12%)
Mar 04, 2008 16.79 16.89 16.56 16.82 1,956,981 -0.29(-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.