Sweden Ishares MSCI ETF (NY: EWD )

42.59 +1.04 (+2.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.314 8.408 8.161 8.384 313,870 -0.01(-0.07%)
Nov 26, 2008 8.108 8.414 8.067 8.390 174,614 -0.05(-0.56%)
Nov 25, 2008 8.537 8.673 8.202 8.437 213,892 +0.26(+3.23%)
Nov 24, 2008 7.544 8.341 7.526 8.173 307,902 +0.96(+13.29%)
Nov 21, 2008 7.214 7.273 6.757 7.214 139,296 +0.26(+3.72%)
Nov 20, 2008 7.291 7.649 6.926 6.956 230,003 -0.42(-5.66%)
Nov 19, 2008 7.896 8.008 7.350 7.373 321,680 -0.78(-9.59%)
Nov 18, 2008 8.008 8.237 7.855 8.155 227,525 -0.06(-0.72%)
Nov 17, 2008 8.237 8.514 8.108 8.214 388,020 -0.12(-1.41%)
Nov 14, 2008 8.384 8.678 8.232 8.332 208,238 -0.75(-8.23%)
Nov 13, 2008 8.185 9.078 7.879 9.078 628,398 +1.03(+12.87%)
Nov 12, 2008 8.232 8.252 8.021 8.043 70,000 -0.42(-5.00%)
Nov 11, 2008 8.746 8.758 8.364 8.467 298,365 -0.52(-5.82%)
Nov 10, 2008 9.455 9.460 8.872 8.990 225,438 -0.14(-1.48%)
Nov 07, 2008 9.025 9.213 8.951 9.125 63,137 +0.58(+6.74%)
Nov 06, 2008 9.196 9.251 8.461 8.549 213,322 -0.64(-6.97%)
Nov 05, 2008 9.625 9.756 9.172 9.190 217,006 -0.78(-7.84%)
Nov 04, 2008 9.413 9.990 9.413 9.972 151,888 +0.95(+10.49%)
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.