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: 4:10 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 (%)
Feb 27, 2009 7.482 7.827 7.482 7.639 0 +0.08(+1.04%)
Feb 26, 2009 7.682 7.797 7.518 7.561 88,973 +0.04(+0.48%)
Feb 25, 2009 7.676 7.676 7.397 7.524 94,314 -0.15(-1.97%)
Feb 24, 2009 7.439 7.748 7.373 7.676 427,118 +0.34(+4.62%)
Feb 23, 2009 7.839 7.869 7.324 7.336 192,753 -0.56(-7.06%)
Feb 20, 2009 7.924 8.045 7.742 7.894 257,900 -0.25(-3.12%)
Feb 19, 2009 8.378 8.380 8.094 8.148 257,194 +0.10(+1.28%)
Feb 18, 2009 8.075 8.154 7.918 8.045 183,111 +0.18(+2.23%)
Feb 17, 2009 8.112 8.154 7.869 7.869 275,440 -0.89(-10.17%)
Feb 13, 2009 8.804 8.887 8.718 8.760 241,068 -0.02(-0.28%)
Feb 12, 2009 8.378 8.784 8.378 8.784 380,607 +0.12(+1.33%)
Feb 11, 2009 8.693 8.857 8.546 8.669 242,539 +0.01(+0.14%)
Feb 10, 2009 9.124 9.196 8.618 8.657 200,686 -0.61(-6.60%)
Feb 09, 2009 9.257 9.378 9.202 9.269 205,915 +0.35(+3.87%)
Feb 06, 2009 8.639 9.036 8.633 8.924 763,930 +0.48(+5.74%)
Feb 05, 2009 8.118 8.536 8.106 8.439 1,387,990 +0.25(+3.03%)
Feb 04, 2009 8.227 8.439 8.166 8.191 2,146,781 +0.04(+0.45%)
Feb 03, 2009 7.839 8.239 7.839 8.154 45,996 +0.37(+4.75%)
Feb 02, 2009 7.639 7.863 7.639 7.785 233,957 -0.17(-2.13%)
Jan 30, 2009 8.112 8.245 7.888 7.954 0 -0.06(-0.76%)
Jan 29, 2009 8.275 8.330 7.979 8.015 71,370 -0.59(-6.83%)
Jan 28, 2009 8.609 8.736 8.542 8.603 58,747 +0.27(+3.27%)
Jan 27, 2009 8.245 8.371 8.136 8.330 116,404 +0.07(+0.81%)
Jan 26, 2009 8.021 8.445 8.021 8.263 50,656 +0.28(+3.57%)
Jan 23, 2009 7.645 8.033 7.645 7.979 246,489 -0.05(-0.68%)
Jan 22, 2009 8.045 8.148 7.888 8.033 237,947 -0.26(-3.14%)
Jan 21, 2009 7.857 8.336 7.833 8.294 800,109 +0.82(+11.03%)
Jan 20, 2009 7.827 7.827 7.427 7.470 475,835 -0.77(-9.34%)
Jan 16, 2009 8.300 8.415 8.051 8.239 0 +0.02(+0.29%)
Jan 15, 2009 8.088 8.261 7.833 8.215 78,722 +0.30(+3.75%)
Jan 14, 2009 8.130 8.130 7.863 7.918 127,655 -0.63(-7.37%)
Jan 13, 2009 8.518 8.718 8.481 8.548 213,073 -0.28(-3.22%)
Jan 12, 2009 9.069 9.069 8.815 8.833 97,703 -0.45(-4.89%)
Jan 09, 2009 9.632 9.632 9.287 9.287 153,029 -0.47(-4.78%)
Jan 08, 2009 9.548 9.754 9.439 9.754 89,234 +0.03(+0.31%)
Jan 07, 2009 9.708 9.850 9.643 9.723 47,813 -0.02(-0.25%)
Jan 06, 2009 9.808 9.808 9.559 9.747 270,163 +0.17(+1.77%)
Jan 05, 2009 9.481 9.638 9.481 9.578 555,586 -0.28(-2.89%)
Jan 02, 2009 9.566 9.893 9.469 9.863 0 +0.44(+4.63%)
Jan 01, 2009 9.336 9.487 9.226 9.426 0 +0.00(+0.00%)
Dec 31, 2008 9.336 9.487 9.226 9.426 243,354 +0.02(+0.21%)
Dec 30, 2008 9.269 9.487 9.163 9.406 712,785 +0.39(+4.28%)
Dec 29, 2008 9.208 9.295 8.966 9.021 355,878 +0.10(+1.15%)
Dec 26, 2008 8.675 8.960 8.675 8.918 240,089 +0.10(+1.17%)
Dec 24, 2008 8.675 8.918 8.657 8.815 96,475 +0.08(+0.97%)
Dec 23, 2008 8.948 8.996 8.693 8.730 171,933 -0.21(-2.37%)
Dec 22, 2008 9.069 9.069 8.796 8.942 140,974 -0.16(-1.73%)
Dec 19, 2008 9.184 9.329 9.008 9.099 168,935 -0.08(-0.86%)
Dec 18, 2008 9.505 9.632 9.148 9.178 166,142 -0.31(-3.26%)
Dec 17, 2008 9.111 9.632 9.111 9.487 156,139 +0.12(+1.23%)
Dec 16, 2008 8.784 9.402 8.784 9.372 242,821 +0.59(+6.69%)
Dec 15, 2008 8.881 8.881 8.663 8.784 138,587 -0.22(-2.49%)
Dec 12, 2008 8.742 9.014 8.742 9.008 246,745 -0.01(-0.13%)
Dec 11, 2008 9.045 9.263 8.996 9.021 167,600 -0.18(-1.91%)
Dec 10, 2008 9.069 9.333 9.069 9.196 130,143 +0.22(+2.43%)
Dec 09, 2008 8.881 9.184 8.706 8.978 743,674 +0.05(+0.61%)
Dec 08, 2008 8.681 9.027 8.596 8.924 132,241 +0.71(+8.63%)
Dec 05, 2008 7.966 8.227 7.657 8.215 167,882 +0.08(+0.97%)
Dec 04, 2008 8.281 8.394 8.003 8.136 156,573 -0.45(-5.22%)
Dec 03, 2008 8.345 8.584 8.118 8.584 117,034 +0.10(+1.21%)
Dec 02, 2008 7.936 8.500 7.935 8.481 682,429 +0.87(+11.38%)
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.