Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sweden Ishares MSCI ETF (NY: EWD )

40.91 -0.18 (-0.44%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.566 8.663 8.409 8.639 304,626 -0.01(-0.07%)
Nov 26, 2008 8.354 8.669 8.312 8.645 169,472 -0.05(-0.56%)
Nov 25, 2008 8.796 8.936 8.451 8.693 207,592 +0.27(+3.23%)
Nov 24, 2008 7.773 8.594 7.754 8.421 298,834 +0.99(+13.29%)
Nov 21, 2008 7.433 7.494 6.962 7.433 135,194 +0.27(+3.72%)
Nov 20, 2008 7.512 7.882 7.136 7.167 223,229 -0.43(-5.66%)
Nov 19, 2008 8.136 8.251 7.573 7.597 312,206 -0.81(-9.59%)
Nov 18, 2008 8.251 8.487 8.094 8.403 220,824 -0.06(-0.72%)
Nov 17, 2008 8.487 8.772 8.354 8.463 376,593 -0.12(-1.41%)
Nov 14, 2008 8.639 8.942 8.481 8.584 202,106 -0.77(-8.23%)
Nov 13, 2008 8.433 9.354 8.118 9.354 609,892 +1.07(+12.87%)
Nov 12, 2008 8.481 8.503 8.264 8.287 67,938 -0.44(-5.00%)
Nov 11, 2008 9.011 9.024 8.617 8.724 289,579 -0.54(-5.82%)
Nov 10, 2008 9.742 9.747 9.142 9.263 218,799 -0.14(-1.48%)
Nov 07, 2008 9.299 9.493 9.223 9.402 61,278 +0.59(+6.74%)
Nov 06, 2008 9.475 9.532 8.718 8.808 207,039 -0.66(-6.97%)
Nov 05, 2008 9.917 10.05 9.451 9.469 210,615 -0.81(-7.84%)
Nov 04, 2008 9.699 10.29 9.699 10.27 147,415 +0.98(+10.49%)
Nov 03, 2008 9.148 9.402 9.148 9.299 269,539 +0.08(+0.92%)
Oct 31, 2008 8.984 9.371 8.905 9.214 308,381 -0.07(-0.78%)
Oct 30, 2008 9.269 9.390 8.990 9.287 135,671 +0.65(+7.50%)
Oct 29, 2008 8.433 8.964 8.420 8.639 254,627 +0.17(+2.00%)
Oct 28, 2008 7.900 8.469 7.633 8.469 281,761 +0.95(+12.65%)
Oct 27, 2008 7.651 7.906 7.518 7.518 201,492 -0.69(-8.41%)
Oct 24, 2008 7.882 8.257 7.536 8.209 254,396 -0.58(-6.62%)
Oct 23, 2008 8.603 8.881 8.300 8.790 255,512 +0.35(+4.09%)
Oct 22, 2008 8.948 8.948 8.227 8.445 238,152 -0.69(-7.56%)
Oct 21, 2008 9.529 9.608 8.996 9.136 208,451 -0.65(-6.68%)
Oct 20, 2008 9.426 9.809 9.390 9.790 105,693 +0.52(+5.62%)
Oct 17, 2008 8.966 9.617 8.966 9.269 529,109 -0.38(-3.98%)
Oct 16, 2008 9.457 9.705 8.933 9.653 348,650 +0.69(+7.66%)
Oct 15, 2008 9.966 10.00 8.966 8.966 157,181 -1.42(-13.65%)
Oct 14, 2008 11.03 11.05 10.14 10.38 386,653 -0.38(-3.55%)
Oct 13, 2008 10.21 10.77 10.09 10.77 293,322 +1.18(+12.26%)
Oct 10, 2008 9.233 9.814 8.681 9.590 696,909 +0.09(+0.96%)
Oct 09, 2008 10.54 10.64 9.384 9.499 151,864 -0.59(-5.86%)
Oct 08, 2008 10.36 10.46 9.869 10.09 217,936 -0.08(-0.80%)
Oct 07, 2008 11.13 11.27 10.17 10.17 856,376 -0.73(-6.67%)
Oct 06, 2008 11.00 11.12 10.49 10.90 669,791 -0.76(-6.50%)
Oct 03, 2008 11.81 12.19 11.64 11.66 0 -0.01(-0.10%)
Oct 02, 2008 12.10 12.16 11.64 11.67 91,150 -0.56(-4.56%)
Oct 01, 2008 12.14 12.34 12.01 12.23 242,516 -0.15(-1.22%)
Sep 30, 2008 12.33 12.43 12.09 12.38 226,877 +0.37(+3.08%)
Sep 29, 2008 12.84 12.84 11.49 12.01 181,602 -1.65(-12.07%)
Sep 26, 2008 13.53 13.71 13.46 13.65 0 -0.28(-2.04%)
Sep 25, 2008 13.77 14.00 13.76 13.94 226,554 +0.48(+3.60%)
Sep 24, 2008 13.65 13.78 13.46 13.46 91,455 -0.06(-0.45%)
Sep 23, 2008 13.75 13.89 13.41 13.52 234,740 -0.25(-1.85%)
Sep 22, 2008 14.25 14.33 13.77 13.77 293,202 -0.44(-3.07%)
Sep 19, 2008 14.01 14.37 13.82 14.21 0 +1.01(+7.62%)
Sep 18, 2008 12.94 13.33 12.53 13.20 1,018,625 +0.76(+6.14%)
Sep 17, 2008 12.75 12.83 12.21 12.44 237,227 -0.74(-5.61%)
Sep 16, 2008 12.80 13.30 12.80 13.18 244,761 -0.02(-0.14%)
Sep 15, 2008 13.28 13.46 13.09 13.19 189,867 -0.64(-4.60%)
Sep 12, 2008 13.59 13.88 13.55 13.83 118,809 +0.30(+2.24%)
Sep 11, 2008 13.24 13.53 13.14 13.53 462,994 -0.07(-0.53%)
Sep 10, 2008 13.78 13.80 13.57 13.60 229,748 +0.04(+0.31%)
Sep 09, 2008 13.92 14.03 13.55 13.56 210,780 -0.56(-3.95%)
Sep 08, 2008 14.50 14.50 13.90 14.12 247,493 +0.30(+2.15%)
Sep 05, 2008 13.76 13.89 13.55 13.82 0 -0.06(-0.44%)
Sep 04, 2008 14.47 14.51 13.88 13.88 253,889 -0.84(-5.72%)
Sep 03, 2008 14.68 14.80 14.63 14.72 290,524 -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.