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

Sweden Ishares MSCI ETF (NY: EWD )

40.98 -1.00 (-2.38%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 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 (%)
Apr 30, 2009 10.63 10.75 10.38 10.44 572,695 -0.20(-1.88%)
Apr 29, 2009 10.47 10.80 10.44 10.64 273,025 +0.40(+3.90%)
Apr 28, 2009 10.15 10.41 10.05 10.24 737,684 -0.33(-3.15%)
Apr 27, 2009 10.66 10.76 10.43 10.58 435,136 -0.08(-0.74%)
Apr 24, 2009 10.48 10.73 10.40 10.66 287,773 +0.18(+1.68%)
Apr 23, 2009 10.24 10.48 10.12 10.48 352,793 +0.59(+5.94%)
Apr 22, 2009 9.778 10.14 9.705 9.893 161,930 +0.28(+2.90%)
Apr 21, 2009 9.081 9.663 9.075 9.614 218,122 +0.47(+5.17%)
Apr 20, 2009 9.578 9.578 9.136 9.142 197,802 -0.88(-8.82%)
Apr 17, 2009 9.978 10.10 9.911 10.03 185,737 +0.12(+1.16%)
Apr 16, 2009 9.850 9.990 9.748 9.911 244,493 +0.12(+1.24%)
Apr 15, 2009 9.814 9.838 9.626 9.790 235,436 -0.14(-1.40%)
Apr 14, 2009 9.953 10.14 9.881 9.929 130,596 +0.03(+0.31%)
Apr 13, 2009 9.614 9.978 9.614 9.899 176,429 +0.19(+2.00%)
Apr 09, 2009 9.608 9.850 9.608 9.705 406,041 +0.27(+2.82%)
Apr 08, 2009 9.263 9.529 9.263 9.439 196,652 +0.16(+1.76%)
Apr 07, 2009 9.396 9.517 9.239 9.275 694,586 -0.53(-5.38%)
Apr 06, 2009 9.760 9.802 9.572 9.802 1,173,769 -0.08(-0.86%)
Apr 03, 2009 9.705 9.905 9.626 9.887 1,696,304 +0.37(+3.88%)
Apr 02, 2009 9.390 9.729 9.336 9.517 275,348 +0.50(+5.58%)
Apr 01, 2009 8.518 9.039 8.475 9.014 215,280 +0.55(+6.51%)
Mar 31, 2009 8.336 8.621 8.324 8.463 83,100 +0.25(+3.10%)
Mar 30, 2009 8.354 8.372 8.130 8.209 415,303 -0.81(-9.00%)
Mar 26, 2009 8.921 9.069 8.772 9.021 215,900 +0.17(+1.92%)
Mar 25, 2009 8.627 8.924 8.584 8.851 56,418 +0.25(+2.89%)
Mar 24, 2009 8.821 8.857 8.578 8.603 221,214 -0.61(-6.64%)
Mar 23, 2009 8.984 9.226 8.957 9.214 333,577 +0.54(+6.22%)
Mar 20, 2009 8.942 8.948 8.590 8.675 461,480 -0.55(-5.97%)
Mar 19, 2009 9.344 9.360 9.172 9.226 411,818 +0.13(+1.47%)
Mar 18, 2009 8.596 9.233 8.506 9.093 753,715 +0.39(+4.53%)
Mar 17, 2009 8.506 8.699 8.433 8.699 264,458 +0.21(+2.50%)
Mar 16, 2009 8.560 8.778 8.487 8.487 225,167 +0.07(+0.86%)
Mar 13, 2009 8.427 8.427 8.178 8.415 0 -0.17(-1.98%)
Mar 12, 2009 8.154 8.633 8.075 8.584 214,099 +0.41(+5.04%)
Mar 11, 2009 8.245 8.287 8.069 8.172 358,749 +0.28(+3.61%)
Mar 10, 2009 7.633 7.912 7.621 7.888 388,674 +0.79(+11.09%)
Mar 09, 2009 6.955 7.306 6.955 7.100 107,835 -0.01(-0.17%)
Mar 06, 2009 7.143 7.227 6.943 7.112 0 +0.12(+1.73%)
Mar 05, 2009 7.130 7.233 6.894 6.991 138,612 -0.55(-7.23%)
Mar 04, 2009 7.143 7.651 7.143 7.536 582,018 +0.45(+6.42%)
Mar 02, 2009 7.288 7.451 7.058 7.082 265,601 -0.56(-7.30%)
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%)
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.