Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 8:00 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%)
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.