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 (%)
Nov 28, 2008 8.704 8.802 8.544 8.777 299,816 -0.01(-0.07%)
Nov 26, 2008 8.488 8.808 8.445 8.784 166,796 -0.05(-0.56%)
Nov 25, 2008 8.937 9.079 8.587 8.833 204,315 +0.28(+3.23%)
Nov 24, 2008 7.897 8.732 7.879 8.556 294,116 +1.00(+13.29%)
Nov 21, 2008 7.553 7.614 7.073 7.553 133,059 +0.27(+3.72%)
Nov 20, 2008 7.633 8.008 7.251 7.282 219,705 -0.44(-5.66%)
Nov 19, 2008 8.267 8.384 7.694 7.719 307,277 -0.82(-9.59%)
Nov 18, 2008 8.384 8.624 8.223 8.537 217,338 -0.06(-0.72%)
Nov 17, 2008 8.624 8.913 8.488 8.599 370,646 -0.12(-1.41%)
Nov 14, 2008 8.777 9.085 8.617 8.722 198,915 -0.78(-8.23%)
Nov 13, 2008 8.568 9.504 8.248 9.504 600,262 +1.08(+12.87%)
Nov 12, 2008 8.617 8.639 8.397 8.420 66,866 -0.44(-5.00%)
Nov 11, 2008 9.156 9.169 8.756 8.864 285,006 -0.55(-5.82%)
Nov 10, 2008 9.899 9.904 9.288 9.411 215,344 -0.14(-1.48%)
Nov 07, 2008 9.448 9.645 9.371 9.553 60,310 +0.60(+6.74%)
Nov 06, 2008 9.627 9.685 8.857 8.950 203,770 -0.67(-6.97%)
Nov 05, 2008 10.08 10.21 9.602 9.621 207,289 -0.82(-7.84%)
Nov 04, 2008 9.855 10.46 9.855 10.44 145,088 +0.99(+10.49%)
Nov 03, 2008 9.294 9.553 9.294 9.448 265,283 +0.09(+0.92%)
Oct 31, 2008 9.128 9.522 9.047 9.362 303,512 -0.07(-0.78%)
Oct 30, 2008 9.418 9.541 9.134 9.436 133,529 +0.66(+7.50%)
Oct 29, 2008 8.568 9.107 8.555 8.777 250,607 +0.17(+2.00%)
Oct 28, 2008 8.027 8.605 7.756 8.605 277,312 +0.97(+12.65%)
Oct 27, 2008 7.774 8.033 7.639 7.639 198,310 -0.70(-8.41%)
Oct 24, 2008 8.008 8.390 7.657 8.340 250,379 -0.59(-6.62%)
Oct 23, 2008 8.741 9.023 8.433 8.931 251,477 +0.35(+4.09%)
Oct 22, 2008 9.091 9.091 8.359 8.580 234,391 -0.70(-7.56%)
Oct 21, 2008 9.682 9.762 9.141 9.282 205,160 -0.66(-6.68%)
Oct 20, 2008 9.578 9.966 9.541 9.947 104,024 +0.53(+5.62%)
Oct 17, 2008 9.110 9.772 9.110 9.418 520,755 -0.39(-3.98%)
Oct 16, 2008 9.608 9.861 9.076 9.808 343,145 +0.70(+7.66%)
Oct 15, 2008 10.13 10.16 9.110 9.110 154,699 -1.44(-13.65%)
Oct 14, 2008 11.20 11.23 10.30 10.55 380,548 -0.39(-3.55%)
Oct 13, 2008 10.37 10.94 10.25 10.94 288,691 +1.19(+12.26%)
Oct 10, 2008 9.381 9.972 8.821 9.744 685,905 +0.09(+0.96%)
Oct 09, 2008 10.70 10.81 9.535 9.652 149,466 -0.60(-5.86%)
Oct 08, 2008 10.53 10.62 10.03 10.25 214,495 -0.08(-0.80%)
Oct 07, 2008 11.31 11.45 10.33 10.33 842,855 -0.74(-6.67%)
Oct 06, 2008 11.17 11.29 10.65 11.07 659,216 -0.77(-6.50%)
Oct 03, 2008 12.00 12.39 11.82 11.84 0 -0.01(-0.10%)
Oct 02, 2008 12.30 12.35 11.83 11.86 89,711 -0.57(-4.56%)
Oct 01, 2008 12.34 12.54 12.20 12.42 238,687 -0.15(-1.22%)
Sep 30, 2008 12.53 12.62 12.29 12.58 223,295 +0.38(+3.08%)
Sep 29, 2008 13.05 13.05 11.68 12.20 178,735 -1.67(-12.07%)
Sep 26, 2008 13.75 13.93 13.67 13.87 0 -0.29(-2.04%)
Sep 25, 2008 13.99 14.22 13.98 14.16 222,977 +0.49(+3.60%)
Sep 24, 2008 13.87 14.00 13.67 13.67 90,011 -0.06(-0.45%)
Sep 23, 2008 13.97 14.11 13.63 13.73 231,033 -0.26(-1.85%)
Sep 22, 2008 14.48 14.56 13.99 13.99 288,572 -0.44(-3.07%)
Sep 19, 2008 14.24 14.60 14.04 14.43 0 +1.02(+7.62%)
Sep 18, 2008 13.15 13.54 12.74 13.41 1,002,542 +0.78(+6.14%)
Sep 17, 2008 12.95 13.04 12.40 12.64 233,482 -0.75(-5.61%)
Sep 16, 2008 13.01 13.51 13.01 13.39 240,896 -0.02(-0.14%)
Sep 15, 2008 13.49 13.67 13.30 13.41 186,870 -0.65(-4.60%)
Sep 12, 2008 13.81 14.10 13.77 14.05 116,933 +0.31(+2.24%)
Sep 11, 2008 13.46 13.75 13.35 13.74 455,684 -0.07(-0.53%)
Sep 10, 2008 14.00 14.02 13.79 13.82 226,120 +0.04(+0.31%)
Sep 09, 2008 14.14 14.25 13.77 13.78 207,452 -0.57(-3.95%)
Sep 08, 2008 14.74 14.74 14.12 14.34 243,585 +0.30(+2.15%)
Sep 05, 2008 13.98 14.11 13.76 14.04 0 -0.06(-0.44%)
Sep 04, 2008 14.71 14.74 14.10 14.10 249,880 -0.86(-5.72%)
Sep 03, 2008 14.92 15.04 14.87 14.96 285,937 -0.05(-0.33%)
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.