Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sweden Ishares MSCI ETF
(NY:
EWD
)
42.24
-0.35 (-0.82%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
9.878
9.960
9.878
9.954
11,905
-0.02(-0.18%)
May 27, 2004
9.966
9.972
9.872
9.972
62,078
+0.22(+2.23%)
May 26, 2004
9.760
9.760
9.666
9.754
21,939
-0.01(-0.06%)
May 25, 2004
9.625
9.760
9.537
9.760
38,267
+0.16(+1.65%)
May 24, 2004
9.760
9.760
9.602
9.602
61,397
+0.06(+0.68%)
May 21, 2004
9.584
9.637
9.537
9.537
14,796
-0.04(-0.43%)
May 20, 2004
9.555
9.578
9.549
9.578
37,246
+0.06(+0.68%)
May 19, 2004
9.584
9.666
9.472
9.513
24,661
+0.12(+1.32%)
May 18, 2004
9.290
9.396
9.290
9.390
13,095
+0.13(+1.40%)
May 17, 2004
9.202
9.308
9.202
9.261
7,313
-0.10(-1.07%)
May 14, 2004
9.437
9.437
9.349
9.360
58,846
-0.01(-0.06%)
May 13, 2004
9.319
9.425
9.290
9.366
98,474
+0.09(+1.01%)
May 12, 2004
9.261
9.360
9.114
9.272
37,076
-0.01(-0.13%)
May 11, 2004
9.184
9.319
9.184
9.284
54,424
+0.12(+1.35%)
May 10, 2004
9.202
9.272
9.090
9.161
147,456
-0.40(-4.18%)
May 07, 2004
9.696
9.696
9.502
9.560
30,613
-0.25(-2.58%)
May 06, 2004
9.790
9.819
9.731
9.813
69,901
-0.26(-2.63%)
May 05, 2004
10.05
10.13
10.03
10.08
26,021
+0.15(+1.48%)
May 04, 2004
9.919
9.948
9.837
9.931
139,973
+0.23(+2.36%)
May 03, 2004
9.731
9.837
9.701
9.701
191,676
-0.05(-0.48%)
Apr 30, 2004
9.731
9.790
9.701
9.749
46,090
+0.05(+0.48%)
Apr 29, 2004
9.701
9.854
9.690
9.701
56,635
-0.11(-1.08%)
Apr 28, 2004
9.966
9.990
9.801
9.807
38,267
-0.26(-2.57%)
Apr 27, 2004
9.990
10.14
9.990
10.07
76,194
+0.08(+0.76%)
Apr 26, 2004
10.17
10.18
9.937
9.990
33,164
-0.12(-1.16%)
Apr 23, 2004
10.17
10.21
10.02
10.11
85,378
-0.18(-1.77%)
Apr 22, 2004
10.20
10.29
10.11
10.29
19,048
+0.24(+2.34%)
Apr 21, 2004
9.966
10.08
9.966
10.05
37,246
+0.01(+0.12%)
Apr 20, 2004
10.17
10.20
10.03
10.04
22,620
-0.05(-0.47%)
Apr 19, 2004
10.08
10.09
9.995
10.09
24,491
+0.08(+0.76%)
Apr 16, 2004
9.878
10.02
9.878
10.01
25,851
+0.12(+1.25%)
Apr 15, 2004
9.937
9.995
9.831
9.890
13,265
-0.08(-0.77%)
Apr 14, 2004
9.878
9.966
9.854
9.966
24,661
-0.08(-0.76%)
Apr 13, 2004
10.20
10.20
9.990
10.04
29,083
-0.21(-2.06%)
Apr 12, 2004
10.15
10.27
10.15
10.25
57,145
+0.12(+1.16%)
Apr 08, 2004
10.35
10.35
10.14
10.14
55,955
-0.09(-0.92%)
Apr 07, 2004
10.29
10.31
10.23
10.23
28,742
+0.09(+0.87%)
Apr 06, 2004
10.08
10.18
10.07
10.14
20,919
-0.03(-0.29%)
Apr 05, 2004
10.16
10.17
10.05
10.17
48,641
+0.08(+0.76%)
Apr 02, 2004
10.17
10.17
10.03
10.10
40,478
+0.00(+0.00%)
Apr 01, 2004
10.05
10.11
10.03
10.10
83,507
+0.31(+3.18%)
Mar 31, 2004
9.701
9.819
9.684
9.784
237,767
+0.15(+1.53%)
Mar 30, 2004
9.643
9.649
9.578
9.637
24,491
+0.02(+0.24%)
Mar 29, 2004
9.496
9.654
9.496
9.613
21,259
+0.17(+1.81%)
Mar 26, 2004
9.466
9.466
9.355
9.443
13,436
-0.06(-0.68%)
Mar 25, 2004
9.408
9.507
9.355
9.507
13,606
+0.26(+2.86%)
Mar 24, 2004
9.378
9.378
9.237
9.243
18,538
-0.22(-2.30%)
Mar 23, 2004
9.349
9.472
9.349
9.460
15,817
+0.19(+2.03%)
Mar 22, 2004
9.413
9.419
9.231
9.272
111,400
-0.24(-2.53%)
Mar 19, 2004
9.672
9.672
9.490
9.513
13,776
-0.21(-2.12%)
Mar 18, 2004
9.731
9.731
9.578
9.719
64,289
-0.01(-0.12%)
Mar 17, 2004
9.602
9.731
9.602
9.731
14,966
+0.23(+2.41%)
Mar 16, 2004
9.525
9.643
9.443
9.502
84,528
+0.07(+0.75%)
Mar 15, 2004
9.625
9.625
9.331
9.431
94,562
-0.22(-2.31%)
Mar 12, 2004
9.555
9.666
9.531
9.654
95,243
+0.08(+0.86%)
Mar 11, 2004
9.496
9.701
9.484
9.572
109,869
-0.26(-2.69%)
Mar 10, 2004
9.925
9.990
9.760
9.837
234,706
-0.24(-2.33%)
Mar 09, 2004
10.21
10.21
10.02
10.07
28,572
-0.21(-2.00%)
Mar 08, 2004
10.38
10.38
10.27
10.28
73,473
-0.07(-0.68%)
Mar 05, 2004
10.13
10.35
10.13
10.35
91,841
+0.24(+2.39%)
Mar 04, 2004
10.11
10.11
10.05
10.11
40,648
-0.03(-0.29%)
Mar 03, 2004
9.960
10.14
9.937
10.14
156,470
+0.18(+1.83%)
Mar 02, 2004
10.20
10.20
9.919
9.954
41,498
-0.15(-1.46%)
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
.