Sweden Ishares MSCI ETF (NY: EWD )

40.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 17.99 18.10 17.81 17.84 137,548 -0.41(-2.23%)
Feb 28, 2008 18.18 18.36 18.15 18.24 66,422 -0.12(-0.64%)
Feb 27, 2008 18.08 18.48 18.08 18.36 580,008 +0.10(+0.57%)
Feb 26, 2008 18.01 18.36 17.94 18.26 192,416 +0.36(+2.03%)
Feb 25, 2008 17.72 17.92 17.56 17.89 261,482 +0.29(+1.64%)
Feb 22, 2008 17.66 17.66 17.26 17.60 210,388 +0.12(+0.67%)
Feb 21, 2008 17.71 17.78 17.45 17.49 79,733 -0.13(-0.73%)
Feb 20, 2008 17.24 17.63 17.19 17.62 842,361 +0.07(+0.39%)
Feb 19, 2008 17.78 17.83 17.51 17.55 214,306 +0.33(+1.92%)
Feb 18, 2008 17.09 17.23 16.97 17.22 0 +0.00(+0.00%)
Feb 15, 2008 17.09 17.23 16.97 17.22 196,741 +0.17(+1.01%)
Feb 14, 2008 17.32 17.36 17.03 17.04 532,117 -0.10(-0.61%)
Feb 13, 2008 16.91 17.20 16.87 17.15 521,893 +0.51(+3.07%)
Feb 12, 2008 16.40 16.90 16.40 16.64 551,644 +0.42(+2.62%)
Feb 11, 2008 16.11 16.24 15.87 16.21 1,143,760 +0.03(+0.19%)
Feb 08, 2008 16.08 16.23 16.00 16.18 265,629 -0.15(-0.90%)
Feb 07, 2008 16.31 16.47 16.04 16.33 482,024 -0.22(-1.34%)
Feb 06, 2008 16.71 16.90 16.52 16.55 654,215 +0.04(+0.22%)
Feb 05, 2008 16.79 17.01 16.51 16.51 1,959,776 -0.97(-5.53%)
Feb 04, 2008 17.65 17.75 17.36 17.48 2,108,104 -0.08(-0.46%)
Feb 01, 2008 17.25 17.60 17.24 17.56 286,257 +0.42(+2.48%)
Jan 31, 2008 16.55 17.25 16.55 17.14 573,620 +0.10(+0.58%)
Jan 30, 2008 17.00 17.49 16.89 17.04 437,907 +0.05(+0.29%)
Jan 29, 2008 17.01 17.01 16.83 16.99 337,758 +0.02(+0.11%)
Jan 28, 2008 16.74 16.97 16.48 16.97 172,396 +0.28(+1.70%)
Jan 25, 2008 17.26 17.29 16.60 16.69 326,954 -0.38(-2.24%)
Jan 24, 2008 16.91 17.07 16.77 17.07 266,094 +0.28(+1.69%)
Jan 23, 2008 15.82 16.79 15.60 16.79 838,772 -0.13(-0.76%)
Jan 22, 2008 16.02 16.95 16.02 16.91 949,368 +0.13(+0.77%)
Jan 21, 2008 17.07 17.23 16.64 16.79 0 +0.00(+0.00%)
Jan 18, 2008 17.07 17.23 16.64 16.79 351,466 +0.06(+0.33%)
Jan 17, 2008 17.30 17.38 16.70 16.73 777,054 -0.22(-1.27%)
Jan 16, 2008 17.37 17.56 16.85 16.95 503,067 -0.28(-1.64%)
Jan 15, 2008 17.54 17.70 17.23 17.23 271,636 -0.84(-4.67%)
Jan 14, 2008 17.88 18.10 17.88 18.07 418,881 +0.62(+3.56%)
Jan 11, 2008 17.64 17.70 17.40 17.45 436,372 -0.36(-2.04%)
Jan 10, 2008 17.38 17.88 17.38 17.81 1,075,232 +0.04(+0.21%)
Jan 09, 2008 17.66 17.78 17.49 17.78 1,149,417 -0.06(-0.31%)
Jan 08, 2008 18.18 18.40 17.83 17.83 75,861 -0.17(-0.92%)
Jan 07, 2008 18.10 18.20 17.83 18.00 633,903 +0.01(+0.03%)
Jan 04, 2008 18.39 18.41 17.99 17.99 281,094 -0.76(-4.07%)
Jan 03, 2008 18.58 18.84 18.58 18.76 183,797 -0.02(-0.13%)
Jan 02, 2008 19.09 19.13 18.68 18.78 465,404 -0.13(-0.68%)
Jan 01, 2008 19.13 19.19 18.71 18.91 0 +0.00(+0.00%)
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%)
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.