Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 19.13 19.19 18.71 18.91 306,890 -0.30(-1.54%)
Dec 28, 2007 19.04 19.20 19.03 19.20 342,794 +0.50(+2.70%)
Dec 27, 2007 18.92 18.96 18.70 18.70 196,741 -0.23(-1.20%)
Dec 26, 2007 18.65 18.93 18.64 18.93 160,187 +0.17(+0.89%)
Dec 24, 2007 18.59 18.76 18.50 18.76 790,701 +0.04(+0.20%)
Dec 21, 2007 18.61 18.74 18.60 18.72 124,933 +0.32(+1.74%)
Dec 20, 2007 18.41 18.50 18.31 18.40 212,337 -0.66(-3.49%)
Dec 19, 2007 19.09 19.23 18.96 19.07 272,448 -0.18(-0.93%)
Dec 18, 2007 19.36 19.39 18.89 19.25 735,952 +0.20(+1.03%)
Dec 17, 2007 19.31 19.33 19.01 19.05 277,484 -0.71(-3.61%)
Dec 14, 2007 19.77 20.05 19.72 19.76 459,929 -0.56(-2.76%)
Dec 13, 2007 20.49 20.49 20.08 20.32 211,687 -0.36(-1.73%)
Dec 12, 2007 20.92 21.00 20.56 20.68 376,586 +0.35(+1.73%)
Dec 11, 2007 20.79 21.01 20.26 20.33 216,561 -0.54(-2.57%)
Dec 10, 2007 20.21 21.01 20.21 20.87 610,531 +0.26(+1.28%)
Dec 07, 2007 20.47 20.72 20.47 20.60 1,853,526 +0.09(+0.42%)
Dec 06, 2007 20.23 20.52 20.16 20.52 394,294 +0.28(+1.40%)
Dec 05, 2007 20.05 20.32 20.05 20.23 389,066 +0.30(+1.48%)
Dec 04, 2007 19.84 19.99 19.84 19.94 886,229 -0.22(-1.07%)
Dec 03, 2007 20.08 20.45 20.08 20.15 316,500 -0.18(-0.88%)
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%)
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.