Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sweden Ishares MSCI ETF (NY: EWD )

41.75 +0.66 (+1.61%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
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%)
Dec 01, 2008 8.088 8.106 7.591 7.615 181,944 -1.02(-11.85%)
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%)
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.