Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.33 10.44 10.08 10.15 589,313 -0.19(-1.88%)
Apr 29, 2009 10.17 10.49 10.14 10.34 280,948 +0.39(+3.90%)
Apr 28, 2009 9.861 10.11 9.767 9.955 759,090 -0.32(-3.15%)
Apr 27, 2009 10.36 10.46 10.13 10.28 447,762 -0.08(-0.74%)
Apr 24, 2009 10.19 10.43 10.10 10.36 296,123 +0.17(+1.68%)
Apr 23, 2009 9.949 10.19 9.832 10.19 363,030 +0.57(+5.94%)
Apr 22, 2009 9.502 9.849 9.431 9.614 166,628 +0.27(+2.90%)
Apr 21, 2009 8.825 9.390 8.819 9.343 224,452 +0.46(+5.17%)
Apr 20, 2009 9.308 9.308 8.878 8.884 203,542 -0.86(-8.82%)
Apr 17, 2009 9.696 9.814 9.632 9.743 191,127 +0.11(+1.16%)
Apr 16, 2009 9.573 9.708 9.473 9.632 251,588 +0.12(+1.24%)
Apr 15, 2009 9.537 9.561 9.355 9.514 242,268 -0.14(-1.40%)
Apr 14, 2009 9.673 9.849 9.602 9.649 134,386 +0.03(+0.31%)
Apr 13, 2009 9.343 9.696 9.343 9.620 181,549 +0.19(+2.00%)
Apr 09, 2009 9.337 9.573 9.337 9.431 417,823 +0.26(+2.82%)
Apr 08, 2009 9.002 9.261 9.002 9.172 202,358 +0.16(+1.76%)
Apr 07, 2009 9.131 9.249 8.978 9.013 714,741 -0.51(-5.38%)
Apr 06, 2009 9.484 9.526 9.302 9.526 1,207,829 -0.08(-0.86%)
Apr 03, 2009 9.431 9.626 9.355 9.608 1,745,526 +0.36(+3.88%)
Apr 02, 2009 9.125 9.455 9.072 9.249 283,338 +0.49(+5.58%)
Apr 01, 2009 8.277 8.784 8.236 8.760 221,527 +0.54(+6.51%)
Mar 31, 2009 8.101 8.378 8.089 8.225 85,511 +0.25(+3.10%)
Mar 30, 2009 8.119 8.136 7.901 7.977 427,354 -0.79(-9.00%)
Mar 26, 2009 8.670 8.813 8.525 8.766 222,165 +0.16(+1.92%)
Mar 25, 2009 8.383 8.672 8.342 8.601 58,055 +0.24(+2.89%)
Mar 24, 2009 8.572 8.607 8.336 8.360 227,633 -0.59(-6.64%)
Mar 23, 2009 8.731 8.966 8.704 8.955 343,257 +0.52(+6.22%)
Mar 20, 2009 8.690 8.695 8.348 8.431 474,871 -0.54(-5.98%)
Mar 19, 2009 9.080 9.096 8.913 8.966 423,768 +0.13(+1.47%)
Mar 18, 2009 8.354 8.972 8.266 8.837 775,586 +0.38(+4.53%)
Mar 17, 2009 8.266 8.454 8.195 8.454 272,132 +0.21(+2.50%)
Mar 16, 2009 8.319 8.531 8.248 8.248 231,701 +0.07(+0.86%)
Mar 13, 2009 8.189 8.189 7.948 8.177 0 -0.16(-1.98%)
Mar 12, 2009 7.924 8.389 7.848 8.342 220,312 +0.40(+5.04%)
Mar 11, 2009 8.013 8.054 7.842 7.942 369,159 +0.28(+3.61%)
Mar 10, 2009 7.418 7.689 7.406 7.665 399,952 +0.77(+11.09%)
Mar 09, 2009 6.759 7.100 6.759 6.900 110,964 -0.01(-0.17%)
Mar 06, 2009 6.941 7.024 6.747 6.912 0 +0.12(+1.73%)
Mar 05, 2009 6.929 7.029 6.700 6.794 142,634 -0.53(-7.23%)
Mar 04, 2009 6.941 7.436 6.941 7.324 598,907 +0.44(+6.42%)
Mar 02, 2009 7.082 7.241 6.859 6.882 273,308 -0.54(-7.30%)
Feb 27, 2009 7.271 7.606 7.271 7.424 0 +0.08(+1.04%)
Feb 26, 2009 7.465 7.577 7.306 7.347 91,555 +0.04(+0.48%)
Feb 25, 2009 7.459 7.459 7.188 7.312 97,051 -0.15(-1.97%)
Feb 24, 2009 7.230 7.530 7.165 7.459 439,512 +0.33(+4.62%)
Feb 23, 2009 7.618 7.648 7.118 7.129 198,346 -0.54(-7.06%)
Feb 20, 2009 7.701 7.818 7.524 7.671 265,384 -0.25(-3.12%)
Feb 19, 2009 8.142 8.144 7.865 7.918 264,657 +0.10(+1.28%)
Feb 18, 2009 7.848 7.924 7.695 7.818 188,425 +0.17(+2.23%)
Feb 17, 2009 7.883 7.924 7.648 7.648 283,433 -0.87(-10.17%)
Feb 13, 2009 8.555 8.637 8.472 8.513 248,063 -0.02(-0.28%)
Feb 12, 2009 8.142 8.537 8.142 8.537 391,651 +0.11(+1.33%)
Feb 11, 2009 8.448 8.607 8.305 8.425 249,577 +0.01(+0.14%)
Feb 10, 2009 8.866 8.937 8.375 8.413 206,509 -0.59(-6.60%)
Feb 09, 2009 8.996 9.114 8.943 9.008 211,891 +0.34(+3.87%)
Feb 06, 2009 8.395 8.781 8.389 8.672 786,097 +0.47(+5.74%)
Feb 05, 2009 7.889 8.295 7.877 8.201 1,428,266 +0.24(+3.03%)
Feb 04, 2009 7.995 8.201 7.936 7.960 2,209,075 +0.04(+0.45%)
Feb 03, 2009 7.618 8.007 7.618 7.924 47,330 +0.36(+4.75%)
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.