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
)
40.42
+0.48 (+1.20%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 (%)
Nov 29, 2002
6.919
6.919
6.882
6.888
14,784
+0.09(+1.27%)
Nov 27, 2002
6.555
6.802
6.555
6.802
11,697
+0.36(+5.64%)
Nov 26, 2002
6.617
6.635
6.438
6.438
6,823
-0.30(-4.47%)
Nov 25, 2002
6.697
6.765
6.654
6.740
425,325
-0.09(-1.26%)
Nov 22, 2002
6.765
6.826
6.740
6.826
3,736
+0.17(+2.59%)
Nov 21, 2002
6.703
6.734
6.654
6.654
2,112
+0.23(+3.54%)
Nov 20, 2002
6.328
6.426
6.309
6.426
2,436
+0.02(+0.38%)
Nov 19, 2002
6.402
6.402
6.402
6.402
7,635
-0.15(-2.26%)
Nov 18, 2002
6.549
6.555
6.500
6.549
13,971
+0.17(+2.70%)
Nov 15, 2002
6.309
6.432
6.223
6.377
5,848
-0.11(-1.71%)
Nov 14, 2002
6.383
6.488
6.383
6.488
19,982
+0.33(+5.29%)
Nov 13, 2002
6.186
6.334
6.155
6.161
10,072
-0.03(-0.50%)
Nov 12, 2002
6.186
6.192
6.180
6.192
5,848
+0.25(+4.14%)
Nov 11, 2002
6.057
6.057
5.940
5.946
4,061
-0.14(-2.33%)
Nov 08, 2002
5.977
6.088
5.977
6.088
4,548
+0.12(+1.96%)
Nov 07, 2002
5.940
5.971
5.940
5.971
23,232
-0.21(-3.39%)
Nov 06, 2002
6.248
6.248
6.094
6.180
37,691
-0.07(-1.08%)
Nov 05, 2002
6.241
6.303
6.192
6.248
18,845
+0.15(+2.42%)
Nov 04, 2002
6.149
6.180
6.001
6.100
20,307
+0.17(+2.80%)
Nov 01, 2002
5.841
5.934
5.841
5.934
5,361
+0.13(+2.23%)
Oct 31, 2002
5.964
5.964
5.731
5.804
45,976
-0.04(-0.74%)
Oct 30, 2002
5.749
5.848
5.749
5.848
79,931
+0.33(+6.03%)
Oct 29, 2002
5.515
5.626
5.515
5.515
4,711
-0.18(-3.14%)
Oct 28, 2002
5.804
5.872
5.694
5.694
85,779
-0.03(-0.54%)
Oct 25, 2002
5.417
5.724
5.417
5.724
83,667
+0.37(+6.90%)
Oct 24, 2002
5.386
5.386
5.355
5.355
85,779
-0.22(-3.87%)
Oct 23, 2002
5.386
5.571
5.386
5.571
99,101
+0.15(+2.72%)
Oct 22, 2002
5.595
5.626
5.423
5.423
91,628
-0.30(-5.17%)
Oct 21, 2002
5.724
5.724
5.718
5.718
649
+0.21(+3.80%)
Oct 18, 2002
5.441
5.509
5.417
5.509
34,116
+0.00(+0.00%)
Oct 17, 2002
5.423
5.509
5.423
5.509
82,205
+0.22(+4.07%)
Oct 16, 2002
5.472
5.472
5.294
5.294
44,352
-0.23(-4.23%)
Oct 15, 2002
5.534
5.540
5.527
5.527
162,461
+0.33(+6.40%)
Oct 14, 2002
5.140
5.195
5.140
5.195
7,960
-0.06(-1.17%)
Oct 11, 2002
5.103
5.257
5.103
5.257
9,422
+0.36(+7.42%)
Oct 10, 2002
4.567
4.918
4.567
4.893
64,984
+0.31(+6.71%)
Oct 09, 2002
4.586
4.592
4.586
4.586
3,086
-0.09(-1.97%)
Oct 08, 2002
4.592
4.684
4.586
4.678
19,170
+0.00(+0.00%)
Oct 07, 2002
4.826
4.826
4.678
4.678
341,169
-0.19(-3.92%)
Oct 04, 2002
5.041
5.041
4.869
4.869
2,761
-0.30(-5.72%)
Oct 03, 2002
5.053
5.164
5.053
5.164
6,985
-0.03(-0.59%)
Oct 02, 2002
5.226
5.257
5.195
5.195
6,985
+0.11(+2.18%)
Oct 01, 2002
5.053
5.140
5.053
5.084
10,884
+0.02(+0.49%)
Sep 30, 2002
5.097
5.097
4.930
5.060
1,787
-0.13(-2.49%)
Sep 27, 2002
5.343
5.343
5.177
5.189
861,047
-0.25(-4.64%)
Sep 26, 2002
5.300
5.441
5.300
5.441
6,660
+0.09(+1.73%)
Sep 25, 2002
5.146
5.349
5.146
5.349
3,411
+0.21(+4.07%)
Sep 24, 2002
5.060
5.140
5.047
5.140
13,809
-0.15(-2.79%)
Sep 23, 2002
5.355
5.355
5.177
5.287
4,224
-0.25(-4.45%)
Sep 20, 2002
5.423
5.534
5.423
5.534
2,924
+0.14(+2.63%)
Sep 19, 2002
5.503
5.503
5.392
5.392
1,624
-0.06(-1.02%)
Sep 18, 2002
5.478
5.478
5.447
5.447
51,987
-0.24(-4.22%)
Sep 17, 2002
5.687
5.687
5.687
5.687
324
-0.07(-1.28%)
Sep 16, 2002
5.761
5.761
5.761
5.761
162
+0.03(+0.54%)
Sep 13, 2002
5.811
5.811
5.731
5.731
81,230
-0.10(-1.79%)
Sep 12, 2002
5.823
5.835
5.823
5.835
324
-0.15(-2.57%)
Sep 11, 2002
6.057
6.063
5.983
5.989
1,299
+0.08(+1.35%)
Sep 10, 2002
5.798
5.909
5.798
5.909
4,873
-0.02(-0.41%)
Sep 09, 2002
5.841
5.934
5.841
5.934
1,462
+0.09(+1.58%)
Sep 06, 2002
5.841
5.841
5.841
5.841
812
+0.00(+0.00%)
Sep 05, 2002
5.589
5.841
5.589
5.841
2,112
+0.03(+0.53%)
Sep 04, 2002
5.761
5.811
5.761
5.811
194,954
-0.04(-0.74%)
Sep 03, 2002
5.854
5.854
5.854
5.854
97,477
-0.26(-4.33%)
Aug 30, 2002
5.897
6.118
5.897
6.118
38,665
-0.03(-0.50%)
Aug 29, 2002
6.008
6.180
6.008
6.149
7,310
-0.04(-0.70%)
Aug 28, 2002
6.180
6.192
6.180
6.192
6,173
+0.13(+2.13%)
Aug 27, 2002
6.334
6.334
6.063
6.063
50,038
-0.31(-4.83%)
Aug 26, 2002
6.155
6.371
6.155
6.371
10,202,602
+0.31(+5.08%)
Aug 23, 2002
6.100
6.211
6.063
6.063
94,715
-0.41(-6.28%)
Aug 22, 2002
6.488
6.525
6.377
6.469
14,296
+0.05(+0.77%)
Aug 21, 2002
6.161
6.420
6.161
6.420
90,166
+0.48(+8.08%)
Aug 20, 2002
5.915
6.088
5.915
5.940
9,374,047
+0.10(+1.69%)
Aug 16, 2002
5.841
5.841
5.841
5.841
324
-0.07(-1.15%)
Aug 15, 2002
5.848
5.909
5.761
5.909
8,285
-0.20(-3.32%)
Aug 14, 2002
5.798
6.112
5.718
6.112
211,200
+0.26(+4.53%)
Aug 13, 2002
5.835
5.848
5.780
5.848
16,896
+0.25(+4.40%)
Aug 12, 2002
5.700
5.700
5.595
5.601
75,382
-0.10(-1.83%)
Aug 07, 2002
5.854
5.854
5.706
5.706
14,784
+0.01(+0.22%)
Aug 06, 2002
5.540
5.694
5.540
5.694
199,015
+0.15(+2.78%)
Aug 05, 2002
5.515
5.540
5.497
5.540
81,230
-0.22(-3.85%)
Aug 02, 2002
5.934
5.934
5.761
5.761
812
-0.31(-5.07%)
Aug 01, 2002
6.069
6.069
6.069
6.069
0
+0.00(+0.00%)
Jul 31, 2002
6.063
6.155
5.977
6.069
152,714
-0.12(-1.89%)
Jul 30, 2002
6.155
6.186
6.001
6.186
64,334
+0.04(+0.60%)
Jul 29, 2002
5.903
6.155
5.903
6.149
64,984
+0.46(+8.00%)
Jul 26, 2002
5.454
5.694
5.454
5.694
260,101
+0.06(+0.98%)
Jul 25, 2002
5.878
5.878
5.601
5.638
248,079
-0.36(-6.05%)
Jul 24, 2002
5.269
6.001
5.269
6.001
242,555
+0.39(+7.03%)
Jul 23, 2002
5.872
5.872
5.607
5.607
11,534
-0.49(-7.98%)
Jul 22, 2002
6.069
6.118
5.946
6.094
5,686
-0.22(-3.51%)
Jul 19, 2002
6.414
6.414
6.315
6.315
40,290
-0.45(-6.64%)
Jul 17, 2002
6.598
6.765
6.598
6.765
110,961
+0.26(+4.07%)
Jul 12, 2002
6.531
6.531
6.500
6.500
91,628
-0.24(-3.56%)
Jul 11, 2002
6.666
6.740
6.525
6.740
61,573
-0.03(-0.45%)
Jul 10, 2002
6.875
6.875
6.660
6.771
26,481
-0.22(-3.17%)
Jul 09, 2002
6.992
6.992
6.992
6.992
2,274
-0.09(-1.22%)
Jul 08, 2002
7.085
7.109
7.042
7.079
115,347
-0.09(-1.29%)
Jul 05, 2002
7.171
7.202
7.152
7.171
99,914
+0.25(+3.65%)
Jul 04, 2002
6.894
6.919
6.882
6.919
34,766
+0.00(+0.00%)
Jul 03, 2002
6.894
6.919
6.882
6.919
34,766
-0.10(-1.40%)
Jul 02, 2002
7.786
7.159
7.017
7.017
29,405
-0.30(-4.12%)
Jul 01, 2002
7.325
7.325
7.177
7.319
16,246
+0.10(+1.36%)
Jun 28, 2002
7.116
7.226
7.116
7.220
8,610
+0.10(+1.47%)
Jun 27, 2002
7.072
7.140
6.992
7.116
10,884
+0.31(+4.62%)
Jun 26, 2002
6.654
6.808
6.654
6.802
8,285
-0.04(-0.54%)
Jun 25, 2002
6.808
6.863
6.808
6.839
19,820
+0.15(+2.30%)
Jun 21, 2002
6.703
6.703
6.592
6.685
7,960
-0.02(-0.28%)
Jun 20, 2002
6.832
6.832
6.685
6.703
22,744
-0.16(-2.33%)
Jun 19, 2002
7.103
7.103
6.863
6.863
20,307
-0.19(-2.71%)
Jun 18, 2002
7.109
7.177
7.042
7.054
24,856
-0.12(-1.63%)
Jun 17, 2002
7.072
7.171
7.060
7.171
33,954
+0.28(+4.02%)
Jun 14, 2002
6.740
6.919
6.740
6.894
9,910
-0.18(-2.61%)
Jun 12, 2002
6.962
7.079
6.943
7.079
24,369
+0.06(+0.88%)
Jun 11, 2002
7.054
7.060
7.017
7.017
32,004
-0.15(-2.06%)
Jun 10, 2002
7.085
7.165
7.085
7.165
38,503
+0.14(+1.93%)
Jun 07, 2002
6.962
7.103
6.962
7.029
50,038
-0.29(-3.95%)
Jun 06, 2002
7.202
7.319
7.202
7.319
18,358
-0.09(-1.16%)
Jun 05, 2002
7.356
7.411
7.300
7.405
6,336
-0.04(-0.50%)
May 31, 2002
7.565
7.565
7.442
7.442
10,722
-0.16(-2.11%)
May 28, 2002
7.725
7.725
7.540
7.602
13,809
-0.09(-1.20%)
May 27, 2002
7.688
7.694
7.688
7.694
162,461
+0.00(+0.00%)
May 24, 2002
7.688
7.694
7.688
7.694
11,372
+0.06(+0.81%)
May 23, 2002
7.620
7.633
7.571
7.633
35,091
+0.00(+0.00%)
May 22, 2002
7.676
7.676
7.602
7.633
25,344
-0.08(-1.04%)
May 21, 2002
7.719
7.719
7.713
7.713
649
+0.02(+0.24%)
May 20, 2002
7.780
7.780
7.694
7.694
18,033
-0.09(-1.11%)
May 17, 2002
7.842
7.860
7.780
7.780
9,097
+0.13(+1.69%)
May 16, 2002
7.633
7.725
7.608
7.651
69,208
+0.07(+0.89%)
May 15, 2002
7.577
7.583
7.571
7.583
21,607
+0.12(+1.65%)
May 14, 2002
7.626
7.626
7.454
7.460
14,134
-0.10(-1.38%)
May 13, 2002
7.473
7.565
7.454
7.565
23,881
+0.17(+2.25%)
May 10, 2002
7.399
7.399
7.399
7.399
162
-0.14(-1.80%)
May 09, 2002
7.503
7.534
7.423
7.534
211,200
+0.02(+0.33%)
May 08, 2002
7.448
7.509
7.448
7.509
40,615
+0.24(+3.30%)
May 07, 2002
7.239
7.380
7.232
7.269
3,249
-0.14(-1.91%)
May 06, 2002
7.325
7.411
7.325
7.411
974
+0.06(+0.75%)
May 03, 2002
7.393
7.393
7.356
7.356
3,086
-0.17(-2.29%)
May 02, 2002
7.509
7.565
7.423
7.528
24,531
+0.08(+1.07%)
May 01, 2002
7.497
7.497
7.393
7.448
9,097
+0.01(+0.17%)
Apr 30, 2002
7.436
7.436
7.325
7.436
36,066
+0.02(+0.25%)
Apr 29, 2002
7.343
7.417
7.282
7.417
92,115
+0.02(+0.33%)
Apr 26, 2002
7.171
7.442
7.171
7.393
30,380
+0.14(+1.95%)
Apr 25, 2002
7.159
7.251
7.134
7.251
24,856
+0.10(+1.46%)
Apr 24, 2002
7.232
7.232
7.146
7.146
70,345
-0.19(-2.60%)
Apr 23, 2002
7.411
7.442
7.337
7.337
4,711
-0.09(-1.16%)
Apr 22, 2002
7.337
7.503
7.337
7.423
32,979
-0.66(-8.22%)
Apr 19, 2002
7.946
8.088
7.946
8.088
22,257
-0.03(-0.38%)
Apr 18, 2002
8.027
8.119
8.027
8.119
28,430
-0.04(-0.53%)
Apr 17, 2002
8.340
8.340
8.162
8.162
21,932
-0.08(-0.97%)
Apr 16, 2002
8.063
8.242
8.063
8.242
27,293
+0.35(+4.45%)
Apr 15, 2002
7.885
7.910
7.885
7.891
27,780
-0.04(-0.47%)
Apr 12, 2002
7.922
7.928
7.823
7.928
16,896
+0.23(+2.96%)
Apr 11, 2002
7.990
7.990
7.700
7.700
16,896
-0.30(-3.70%)
Apr 10, 2002
7.885
7.996
7.885
7.996
27,293
+0.06(+0.78%)
Apr 09, 2002
8.002
8.002
7.823
7.934
19,495
-0.06(-0.77%)
Apr 08, 2002
7.965
7.996
7.910
7.996
17,870
-0.25(-2.99%)
Apr 05, 2002
8.242
8.248
8.131
8.242
2,761
+0.23(+2.84%)
Apr 04, 2002
8.100
8.119
8.014
8.014
13,646
-0.09(-1.14%)
Apr 03, 2002
8.187
8.187
8.107
8.107
12,996
-0.06(-0.68%)
Apr 02, 2002
8.285
8.285
8.162
8.162
35,091
-0.20(-2.43%)
Apr 01, 2002
8.193
8.365
8.193
8.365
15,433
+0.20(+2.41%)
Mar 29, 2002
8.168
8.168
8.168
8.168
162
+0.00(+0.00%)
Mar 28, 2002
8.168
8.168
8.168
8.168
162
+0.10(+1.22%)
Mar 27, 2002
8.168
8.168
8.070
8.070
10,722
-0.23(-2.82%)
Mar 26, 2002
8.131
8.303
8.131
8.303
23,069
+0.08(+0.97%)
Mar 25, 2002
8.464
8.464
8.223
8.223
11,859
-0.23(-2.77%)
Mar 22, 2002
8.420
8.457
8.377
8.457
12,184
+0.12(+1.40%)
Mar 21, 2002
8.310
8.340
8.310
8.340
4,548
+0.09(+1.04%)
Mar 20, 2002
8.254
8.254
8.254
8.254
0
+0.00(+0.00%)
Mar 19, 2002
8.340
8.340
8.254
8.254
7,310
-0.14(-1.69%)
Mar 18, 2002
8.457
8.457
8.347
8.396
4,873
+0.09(+1.11%)
Mar 15, 2002
8.223
8.303
8.223
8.303
5,848
-0.01(-0.15%)
Mar 14, 2002
8.316
8.316
8.316
8.316
0
+0.00(+0.00%)
Mar 13, 2002
8.310
8.316
8.285
8.316
7,798
-0.10(-1.24%)
Mar 12, 2002
8.285
8.420
8.285
8.420
2,112
-0.24(-2.77%)
Mar 11, 2002
8.617
8.685
8.617
8.661
119,409
+0.02(+0.21%)
Mar 08, 2002
8.531
8.642
8.531
8.642
2,599
+0.12(+1.37%)
Mar 07, 2002
8.617
8.642
8.500
8.525
46,951
+0.14(+1.61%)
Mar 06, 2002
8.390
8.390
8.390
8.390
0
+0.00(+0.00%)
Mar 05, 2002
8.377
8.488
8.371
8.390
39,965
-0.10(-1.16%)
Mar 04, 2002
8.248
8.488
8.248
8.488
1,949
+0.42(+5.27%)
Mar 01, 2002
7.891
8.094
7.891
8.063
7,798
+0.16(+2.02%)
Feb 28, 2002
7.910
8.020
7.903
7.903
11,047
-0.04(-0.47%)
Feb 27, 2002
7.965
8.027
7.854
7.940
8,448
+0.22(+2.79%)
Feb 26, 2002
7.817
7.817
7.669
7.725
9,097
-0.09(-1.18%)
Feb 25, 2002
7.725
7.817
7.725
7.817
4,873
+0.17(+2.25%)
Feb 22, 2002
7.645
7.645
7.645
7.645
6,498
+0.00(+0.00%)
Feb 21, 2002
7.651
7.651
7.645
7.645
22,094
+0.07(+0.98%)
Feb 20, 2002
7.516
7.626
7.454
7.571
9,260
+0.01(+0.16%)
Feb 19, 2002
7.559
7.614
7.559
7.559
4,191,515
-0.18(-2.31%)
Feb 18, 2002
7.737
7.737
7.737
7.737
0
+0.00(+0.00%)
Feb 15, 2002
7.737
7.737
7.737
7.737
0
+0.00(+0.00%)
Feb 14, 2002
7.731
7.842
7.725
7.737
6,173
-0.07(-0.95%)
Feb 13, 2002
7.811
7.811
7.811
7.811
974
+0.04(+0.55%)
Feb 12, 2002
7.879
7.879
7.762
7.768
3,411
-0.14(-1.71%)
Feb 11, 2002
7.879
7.903
7.879
7.903
3,411
+0.26(+3.46%)
Feb 08, 2002
7.663
7.663
7.639
7.639
2,436
+0.02(+0.32%)
Feb 07, 2002
7.614
7.614
7.614
7.614
974
-0.02(-0.24%)
Feb 06, 2002
7.719
7.719
7.633
7.633
487
-0.01(-0.08%)
Feb 05, 2002
7.639
7.639
7.639
7.639
2,112
+0.00(+0.00%)
Feb 04, 2002
7.682
7.682
7.639
7.639
3,411
-0.14(-1.82%)
Feb 01, 2002
7.768
7.780
7.663
7.780
7,473
+0.00(+0.00%)
Jan 31, 2002
7.780
7.780
7.780
7.780
974
+0.30(+3.95%)
Jan 30, 2002
7.522
7.565
7.473
7.485
8,285
-0.14(-1.86%)
Jan 29, 2002
7.725
7.725
7.546
7.626
7,148
-0.10(-1.27%)
Jan 28, 2002
7.786
7.786
7.694
7.725
16,408
-0.09(-1.18%)
Jan 25, 2002
7.780
7.817
7.780
7.817
1,137
-0.27(-3.35%)
Jan 24, 2002
8.088
8.088
8.088
8.088
1,299
+0.15(+1.94%)
Jan 23, 2002
7.897
7.934
7.897
7.934
7,473
+0.04(+0.55%)
Jan 22, 2002
7.971
7.971
7.879
7.891
1,462
-0.09(-1.08%)
Jan 21, 2002
7.996
7.996
7.922
7.977
4,224
+0.00(+0.00%)
Jan 18, 2002
7.996
7.996
7.922
7.977
4,224
-0.08(-0.99%)
Jan 17, 2002
8.057
8.057
7.946
8.057
3,249
+0.17(+2.11%)
Jan 16, 2002
8.033
8.033
7.879
7.891
13,809
-0.21(-2.58%)
Jan 15, 2002
8.100
8.100
8.100
8.100
2,274
-0.13(-1.57%)
Jan 14, 2002
8.223
8.328
8.223
8.230
1,462
-0.40(-4.64%)
Jan 11, 2002
8.630
8.630
8.630
8.630
812
+0.00(+0.00%)
Jan 10, 2002
8.636
8.636
8.537
8.630
21,120
+0.19(+2.26%)
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
.