Sweden Ishares MSCI ETF (NY: EWD )

44.65 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 31.30 31.77 31.29 31.40 505,536 +0.10(+0.32%)
Apr 29, 2008 31.39 31.43 31.23 31.30 56,357 -0.56(-1.76%)
Apr 28, 2008 31.90 32.00 31.86 31.86 91,876 -0.06(-0.19%)
Apr 25, 2008 31.78 31.93 31.36 31.92 114,118 +0.90(+2.90%)
Apr 24, 2008 30.86 31.14 30.74 31.02 139,745 -0.26(-0.83%)
Apr 23, 2008 31.13 31.43 31.01 31.28 172,901 +0.29(+0.94%)
Apr 22, 2008 31.04 31.22 30.82 30.99 108,682 -0.22(-0.70%)
Apr 21, 2008 31.02 31.21 30.92 31.21 197,379 +0.22(+0.71%)
Apr 18, 2008 31.04 31.09 30.86 30.99 313,617 +0.25(+0.81%)
Apr 17, 2008 31.00 31.00 30.66 30.74 1,121,752 -0.88(-2.78%)
Apr 16, 2008 30.96 31.64 30.95 31.62 457,612 +1.25(+4.12%)
Apr 15, 2008 30.31 30.46 30.17 30.37 152,813 -0.10(-0.33%)
Apr 14, 2008 30.26 30.56 30.14 30.47 291,765 +0.24(+0.79%)
Apr 11, 2008 30.44 30.64 30.13 30.23 106,782 -0.67(-2.17%)
Apr 10, 2008 30.71 31.06 30.46 30.90 206,569 -0.07(-0.23%)
Apr 09, 2008 31.25 31.25 30.90 30.97 758,918 -0.09(-0.29%)
Apr 08, 2008 30.81 31.09 30.72 31.06 414,894 -0.34(-1.08%)
Apr 07, 2008 31.42 31.59 31.18 31.40 928,336 +0.42(+1.37%)
Apr 04, 2008 31.15 31.22 30.82 30.98 4,459,882 -0.13(-0.42%)
Apr 03, 2008 30.88 31.25 30.78 31.11 74,320 -0.18(-0.59%)
Apr 02, 2008 31.08 31.37 30.82 31.29 117,823 +0.31(+1.00%)
Apr 01, 2008 30.21 31.10 30.21 30.98 166,812 +0.90(+2.99%)
Mar 31, 2008 29.85 30.22 29.80 30.08 142,933 +0.54(+1.83%)
Mar 28, 2008 29.76 29.81 29.48 29.54 73,600 +0.11(+0.37%)
Mar 27, 2008 29.58 29.88 29.39 29.43 149,100 +0.28(+0.96%)
Mar 26, 2008 29.01 29.30 28.89 29.15 43,700 +0.24(+0.83%)
Mar 25, 2008 28.66 28.97 28.56 28.91 93,500 +0.68(+2.41%)
Mar 24, 2008 27.89 28.46 27.89 28.23 35,200 +0.50(+1.80%)
Mar 21, 2008 27.30 27.90 27.22 27.73 212,890 +0.00(+0.00%)
Mar 20, 2008 27.30 27.90 27.22 27.73 212,890 +0.10(+0.36%)
Mar 19, 2008 28.37 28.43 27.63 27.63 148,400 -1.20(-4.16%)
Mar 18, 2008 28.42 28.84 28.28 28.83 77,745 +0.87(+3.11%)
Mar 17, 2008 27.71 28.14 27.47 27.96 201,600 -0.57(-2.00%)
Mar 14, 2008 29.17 29.27 28.26 28.53 236,810 -0.64(-2.19%)
Mar 13, 2008 28.49 29.27 28.46 29.17 95,200 +0.17(+0.59%)
Mar 12, 2008 29.17 29.32 28.93 29.00 217,910 +0.05(+0.17%)
Mar 11, 2008 28.76 28.96 28.28 28.95 1,005,500 +1.07(+3.84%)
Mar 10, 2008 28.19 28.26 27.69 27.88 125,183 -0.20(-0.71%)
Mar 07, 2008 28.18 28.52 27.97 28.08 284,225 -0.49(-1.72%)
Mar 06, 2008 28.99 29.08 28.55 28.57 84,700 -0.36(-1.24%)
Mar 05, 2008 28.88 29.22 28.67 28.93 651,200 +0.32(+1.12%)
Mar 04, 2008 28.55 28.72 28.17 28.61 1,150,645 -0.50(-1.72%)
Mar 03, 2008 28.92 29.22 28.79 29.11 594,022 +0.13(+0.45%)
Feb 29, 2008 29.22 29.41 28.94 28.98 84,665 -0.66(-2.23%)
Feb 28, 2008 29.54 29.82 29.49 29.64 40,885 -0.19(-0.64%)
Feb 27, 2008 29.37 30.02 29.37 29.83 357,012 +0.17(+0.57%)
Feb 26, 2008 29.26 29.82 29.15 29.66 118,438 +0.59(+2.03%)
Feb 25, 2008 28.79 29.11 28.53 29.07 160,950 +0.47(+1.64%)
Feb 22, 2008 28.69 28.69 28.04 28.60 129,500 +0.19(+0.67%)
Feb 21, 2008 28.78 28.88 28.35 28.41 49,078 -0.21(-0.73%)
Feb 20, 2008 28.01 28.64 27.92 28.62 518,498 +0.11(+0.39%)
Feb 19, 2008 28.88 28.96 28.44 28.51 131,912 +0.54(+1.92%)
Feb 18, 2008 27.77 28.00 27.57 27.97 0 +0.00(+0.00%)
Feb 15, 2008 27.77 28.00 27.57 27.97 121,100 +0.28(+1.01%)
Feb 14, 2008 28.14 28.20 27.66 27.69 327,534 -0.17(-0.61%)
Feb 13, 2008 27.48 27.94 27.41 27.86 321,241 +0.83(+3.07%)
Feb 12, 2008 26.64 27.46 26.64 27.03 339,553 +0.69(+2.62%)
Feb 11, 2008 26.17 26.38 25.79 26.34 704,018 +0.05(+0.19%)
Feb 08, 2008 26.12 26.36 26.00 26.29 163,503 -0.24(-0.90%)
Feb 07, 2008 26.50 26.76 26.06 26.53 296,700 -0.36(-1.34%)
Feb 06, 2008 27.14 27.46 26.84 26.89 402,689 +0.06(+0.22%)
Feb 05, 2008 27.28 27.64 26.83 26.83 1,206,300 -1.57(-5.53%)
Feb 04, 2008 28.67 28.83 28.20 28.40 1,297,600 -0.13(-0.46%)
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.