Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 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%)
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.