Sweden Ishares MSCI ETF (NY: EWD )

39.97 -0.66 (-1.62%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.73 11.74 11.52 11.74 290,307 +0.26(+2.25%)
May 28, 2009 11.39 11.55 11.23 11.48 272,302 +0.22(+1.97%)
May 27, 2009 11.57 11.57 11.21 11.26 152,475 -0.38(-3.23%)
May 26, 2009 11.26 11.73 11.18 11.63 129,175 +0.02(+0.21%)
May 22, 2009 11.63 11.74 11.52 11.61 120,692 -0.13(-1.10%)
May 21, 2009 12.42 12.42 11.29 11.74 454,820 +0.08(+0.71%)
May 20, 2009 11.71 11.99 11.63 11.66 245,400 -0.00(-0.02%)
May 19, 2009 11.54 11.83 11.54 11.66 218,610 +0.03(+0.26%)
May 18, 2009 12.06 12.06 11.17 11.63 178,870 +0.73(+6.66%)
May 15, 2009 10.98 11.18 10.81 10.90 179,075 -0.08(-0.73%)
May 14, 2009 10.67 11.09 10.67 10.98 874,361 +0.31(+2.94%)
May 13, 2009 10.91 10.91 10.65 10.67 292,046 -0.46(-4.15%)
May 12, 2009 11.48 11.59 11.09 11.13 169,361 -0.24(-2.11%)
May 11, 2009 11.43 11.57 11.32 11.37 413,304 -0.72(-5.95%)
May 08, 2009 11.78 12.12 11.60 12.09 187,357 +0.61(+5.36%)
May 07, 2009 11.92 11.93 11.38 11.47 673,730 -0.20(-1.74%)
May 06, 2009 11.61 11.78 11.43 11.68 277,301 +0.30(+2.60%)
May 05, 2009 11.34 11.46 11.17 11.38 810,278 -0.02(-0.16%)
May 04, 2009 10.98 11.40 10.95 11.40 453,867 +0.65(+6.01%)
May 01, 2009 10.80 10.87 10.61 10.75 710,234 +0.14(+1.33%)
Apr 30, 2009 10.80 10.92 10.54 10.61 563,653 -0.20(-1.88%)
Apr 29, 2009 10.64 10.97 10.61 10.81 268,715 +0.41(+3.90%)
Apr 28, 2009 10.31 10.57 10.21 10.41 726,037 -0.34(-3.15%)
Apr 27, 2009 10.83 10.93 10.59 10.75 428,265 -0.08(-0.74%)
Apr 24, 2009 10.65 10.90 10.56 10.83 283,229 +0.18(+1.68%)
Apr 23, 2009 10.40 10.65 10.28 10.65 347,223 +0.60(+5.94%)
Apr 22, 2009 9.935 10.30 9.861 10.05 159,373 +0.28(+2.90%)
Apr 21, 2009 9.227 9.818 9.221 9.768 214,678 +0.48(+5.17%)
Apr 20, 2009 9.732 9.732 9.282 9.288 194,679 -0.90(-8.82%)
Apr 17, 2009 10.14 10.26 10.07 10.19 182,805 +0.12(+1.16%)
Apr 16, 2009 10.01 10.15 9.904 10.07 240,633 +0.12(+1.24%)
Apr 15, 2009 9.972 9.996 9.781 9.947 231,719 -0.14(-1.40%)
Apr 14, 2009 10.11 10.30 10.04 10.09 128,534 +0.03(+0.31%)
Apr 13, 2009 9.768 10.14 9.768 10.06 173,644 +0.20(+2.00%)
Apr 09, 2009 9.762 10.01 9.762 9.861 399,630 +0.27(+2.82%)
Apr 08, 2009 9.411 9.682 9.411 9.590 193,547 +0.17(+1.76%)
Apr 07, 2009 9.547 9.670 9.387 9.424 683,619 -0.54(-5.38%)
Apr 06, 2009 9.916 9.959 9.725 9.959 1,155,236 -0.09(-0.86%)
Apr 03, 2009 9.861 10.06 9.781 10.05 1,669,521 +0.38(+3.88%)
Apr 02, 2009 9.541 9.885 9.485 9.670 271,000 +0.51(+5.58%)
Apr 01, 2009 8.654 9.184 8.611 9.159 211,881 +0.56(+6.51%)
Mar 31, 2009 8.470 8.759 8.457 8.599 81,788 +0.26(+3.10%)
Mar 30, 2009 8.488 8.507 8.260 8.340 408,745 -0.82(-9.00%)
Mar 26, 2009 9.064 9.214 8.913 9.165 212,491 +0.17(+1.92%)
Mar 25, 2009 8.765 9.067 8.722 8.993 55,527 +0.25(+2.89%)
Mar 24, 2009 8.962 8.999 8.716 8.741 217,721 -0.62(-6.64%)
Mar 23, 2009 9.128 9.375 9.100 9.362 328,310 +0.55(+6.22%)
Mar 20, 2009 9.085 9.091 8.728 8.814 454,194 -0.56(-5.98%)
Mar 19, 2009 9.494 9.510 9.319 9.375 405,316 +0.14(+1.47%)
Mar 18, 2009 8.734 9.381 8.642 9.239 741,815 +0.40(+4.53%)
Mar 17, 2009 8.642 8.839 8.568 8.839 260,283 +0.22(+2.50%)
Mar 16, 2009 8.697 8.919 8.624 8.624 221,612 +0.07(+0.86%)
Mar 13, 2009 8.562 8.562 8.310 8.550 0 -0.17(-1.98%)
Mar 12, 2009 8.285 8.771 8.205 8.722 210,719 +0.42(+5.04%)
Mar 11, 2009 8.377 8.420 8.199 8.303 353,084 +0.29(+3.61%)
Mar 10, 2009 7.756 8.039 7.743 8.014 382,537 +0.80(+11.09%)
Mar 09, 2009 7.066 7.423 7.066 7.214 106,133 -0.01(-0.17%)
Mar 06, 2009 7.257 7.343 7.054 7.226 0 +0.12(+1.73%)
Mar 05, 2009 7.245 7.349 7.005 7.103 136,424 -0.55(-7.23%)
Mar 04, 2009 7.257 7.774 7.257 7.657 572,829 +0.46(+6.42%)
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.