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 (%)
Apr 30, 2008 19.27 19.56 19.26 19.33 821,303 +0.06(+0.32%)
Apr 29, 2008 19.32 19.35 19.22 19.27 91,558 -0.34(-1.76%)
Apr 28, 2008 19.64 19.70 19.61 19.61 149,263 -0.04(-0.19%)
Apr 25, 2008 19.56 19.65 19.30 19.65 185,398 +0.55(+2.90%)
Apr 24, 2008 19.00 19.17 18.92 19.09 227,032 -0.16(-0.83%)
Apr 23, 2008 19.16 19.35 19.09 19.25 280,898 +0.18(+0.94%)
Apr 22, 2008 19.11 19.22 18.97 19.08 176,566 -0.14(-0.70%)
Apr 21, 2008 19.09 19.21 19.03 19.21 320,665 +0.14(+0.71%)
Apr 18, 2008 19.11 19.14 19.00 19.08 509,507 +0.15(+0.81%)
Apr 17, 2008 19.08 19.08 18.87 18.92 1,822,418 -0.54(-2.78%)
Apr 16, 2008 19.06 19.48 19.05 19.46 743,444 +0.77(+4.12%)
Apr 15, 2008 18.66 18.75 18.57 18.69 248,262 -0.06(-0.33%)
Apr 14, 2008 18.63 18.81 18.55 18.76 474,006 +0.15(+0.79%)
Apr 11, 2008 18.74 18.86 18.55 18.61 173,479 -0.41(-2.17%)
Apr 10, 2008 18.90 19.12 18.75 19.02 335,595 -0.04(-0.23%)
Apr 09, 2008 19.24 19.24 19.02 19.06 1,232,952 -0.06(-0.29%)
Apr 08, 2008 18.96 19.14 18.91 19.12 674,044 -0.21(-1.08%)
Apr 07, 2008 19.34 19.44 19.19 19.33 1,508,191 +0.26(+1.37%)
Apr 04, 2008 19.17 19.22 18.97 19.07 7,245,605 -0.08(-0.42%)
Apr 03, 2008 19.01 19.24 18.95 19.15 120,741 -0.11(-0.59%)
Apr 02, 2008 19.13 19.31 18.97 19.26 191,417 +0.19(+1.00%)
Apr 01, 2008 18.60 19.14 18.60 19.07 271,005 +0.55(+2.99%)
Mar 31, 2008 18.37 18.60 18.34 18.52 232,211 +0.33(+1.83%)
Mar 28, 2008 18.32 18.35 18.15 18.18 119,571 +0.07(+0.37%)
Mar 27, 2008 18.21 18.39 18.09 18.11 242,230 +0.17(+0.96%)
Mar 26, 2008 17.86 18.04 17.78 17.94 70,995 +0.15(+0.83%)
Mar 25, 2008 17.64 17.83 17.58 17.80 151,901 +0.42(+2.41%)
Mar 24, 2008 17.17 17.52 17.17 17.38 57,186 +0.31(+1.80%)
Mar 21, 2008 16.80 17.17 16.75 17.07 345,864 +0.00(+0.00%)
Mar 20, 2008 16.80 17.17 16.75 17.07 345,864 +0.06(+0.36%)
Mar 19, 2008 17.46 17.50 17.01 17.01 241,093 -0.74(-4.16%)
Mar 18, 2008 17.49 17.75 17.41 17.75 126,305 +0.54(+3.11%)
Mar 17, 2008 17.06 17.32 16.91 17.21 327,523 -0.35(-2.00%)
Mar 14, 2008 17.95 18.02 17.39 17.56 384,725 -0.39(-2.19%)
Mar 13, 2008 17.54 18.02 17.52 17.95 154,663 +0.10(+0.59%)
Mar 12, 2008 17.95 18.04 17.81 17.85 354,020 +0.03(+0.17%)
Mar 11, 2008 17.70 17.83 17.41 17.82 1,633,553 +0.66(+3.84%)
Mar 10, 2008 17.35 17.40 17.04 17.16 203,374 -0.12(-0.71%)
Mar 07, 2008 17.35 17.55 17.22 17.28 461,757 -0.30(-1.72%)
Mar 06, 2008 17.84 17.90 17.57 17.59 137,605 -0.22(-1.24%)
Mar 05, 2008 17.78 17.99 17.65 17.81 1,057,951 +0.20(+1.12%)
Mar 04, 2008 17.57 17.68 17.34 17.61 1,869,358 -0.31(-1.72%)
Mar 03, 2008 17.80 17.99 17.72 17.92 965,058 +0.08(+0.45%)
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.