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
)
38.95
+0.42 (+1.09%)
Official Closing Price
Updated: 4:10 PM EDT, May 2, 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
10.34
10.43
10.34
10.42
11,372
-0.02(-0.18%)
May 27, 2004
10.43
10.44
10.33
10.44
59,298
+0.23(+2.23%)
May 26, 2004
10.22
10.22
10.12
10.21
20,957
-0.01(-0.06%)
May 25, 2004
10.08
10.22
9.984
10.22
36,553
+0.17(+1.65%)
May 24, 2004
10.22
10.22
10.05
10.05
58,648
+0.07(+0.68%)
May 21, 2004
10.03
10.09
9.984
9.984
14,134
-0.04(-0.43%)
May 20, 2004
10.00
10.03
9.996
10.03
35,579
+0.07(+0.68%)
May 19, 2004
10.03
10.12
9.916
9.959
23,556
+0.13(+1.31%)
May 18, 2004
9.725
9.836
9.725
9.830
12,509
+0.14(+1.40%)
May 17, 2004
9.633
9.744
9.633
9.695
6,985
-0.10(-1.07%)
May 14, 2004
9.879
9.879
9.787
9.799
56,211
-0.01(-0.06%)
May 13, 2004
9.756
9.867
9.725
9.805
94,065
+0.10(+1.01%)
May 12, 2004
9.695
9.799
9.541
9.707
35,416
-0.01(-0.13%)
May 11, 2004
9.615
9.756
9.615
9.719
51,987
+0.13(+1.35%)
May 10, 2004
9.633
9.707
9.516
9.590
140,854
-0.42(-4.18%)
May 07, 2004
10.15
10.15
9.947
10.01
29,243
-0.26(-2.58%)
May 06, 2004
10.25
10.28
10.19
10.27
66,771
-0.28(-2.63%)
May 05, 2004
10.53
10.61
10.50
10.55
24,856
+0.15(+1.48%)
May 04, 2004
10.38
10.41
10.30
10.40
133,706
+0.24(+2.36%)
May 03, 2004
10.19
10.30
10.16
10.16
183,094
-0.05(-0.48%)
Apr 30, 2004
10.19
10.25
10.16
10.21
44,027
+0.05(+0.49%)
Apr 29, 2004
10.16
10.32
10.14
10.16
54,099
-0.11(-1.08%)
Apr 28, 2004
10.43
10.46
10.26
10.27
36,553
-0.27(-2.57%)
Apr 27, 2004
10.46
10.61
10.46
10.54
72,782
+0.08(+0.77%)
Apr 26, 2004
10.65
10.66
10.40
10.46
31,680
-0.12(-1.16%)
Apr 23, 2004
10.65
10.69
10.49
10.58
81,555
-0.19(-1.77%)
Apr 22, 2004
10.68
10.77
10.59
10.77
18,195
+0.25(+2.34%)
Apr 21, 2004
10.43
10.55
10.43
10.53
35,579
+0.01(+0.12%)
Apr 20, 2004
10.65
10.68
10.50
10.51
21,607
-0.05(-0.47%)
Apr 19, 2004
10.55
10.56
10.46
10.56
23,394
+0.08(+0.76%)
Apr 16, 2004
10.34
10.49
10.34
10.48
24,694
+0.13(+1.25%)
Apr 15, 2004
10.40
10.46
10.29
10.35
12,672
-0.08(-0.77%)
Apr 14, 2004
10.34
10.43
10.32
10.43
23,556
-0.08(-0.76%)
Apr 13, 2004
10.68
10.68
10.46
10.51
27,780
-0.22(-2.06%)
Apr 12, 2004
10.62
10.75
10.62
10.73
54,587
+0.12(+1.16%)
Apr 08, 2004
10.83
10.83
10.61
10.61
53,449
-0.10(-0.92%)
Apr 07, 2004
10.77
10.79
10.71
10.71
27,456
+0.09(+0.87%)
Apr 06, 2004
10.56
10.66
10.54
10.62
19,982
-0.03(-0.29%)
Apr 05, 2004
10.64
10.65
10.53
10.65
46,464
+0.08(+0.76%)
Apr 02, 2004
10.65
10.65
10.50
10.57
38,665
+0.00(+0.00%)
Apr 01, 2004
10.53
10.58
10.50
10.57
79,768
+0.33(+3.18%)
Mar 31, 2004
10.16
10.28
10.14
10.24
227,121
+0.15(+1.53%)
Mar 30, 2004
10.09
10.10
10.03
10.09
23,394
+0.02(+0.24%)
Mar 29, 2004
9.941
10.11
9.941
10.06
20,307
+0.18(+1.81%)
Mar 26, 2004
9.910
9.910
9.793
9.885
12,834
-0.07(-0.68%)
Mar 25, 2004
9.848
9.953
9.793
9.953
12,996
+0.28(+2.86%)
Mar 24, 2004
9.818
9.818
9.670
9.676
17,708
-0.23(-2.30%)
Mar 23, 2004
9.787
9.916
9.787
9.904
15,108
+0.20(+2.03%)
Mar 22, 2004
9.855
9.861
9.664
9.707
106,412
-0.25(-2.53%)
Mar 19, 2004
10.13
10.13
9.935
9.959
13,159
-0.22(-2.12%)
Mar 18, 2004
10.19
10.19
10.03
10.17
61,410
-0.01(-0.12%)
Mar 17, 2004
10.05
10.19
10.05
10.19
14,296
+0.24(+2.41%)
Mar 16, 2004
9.972
10.09
9.885
9.947
80,743
+0.07(+0.75%)
Mar 15, 2004
10.08
10.08
9.768
9.873
90,328
-0.23(-2.31%)
Mar 12, 2004
10.00
10.12
9.978
10.11
90,978
+0.09(+0.86%)
Mar 11, 2004
9.941
10.16
9.928
10.02
104,950
-0.28(-2.69%)
Mar 10, 2004
10.39
10.46
10.22
10.30
224,197
-0.25(-2.33%)
Mar 09, 2004
10.69
10.69
10.49
10.54
27,293
-0.22(-2.00%)
Mar 08, 2004
10.86
10.86
10.75
10.76
70,183
-0.07(-0.68%)
Mar 05, 2004
10.61
10.83
10.61
10.83
87,729
+0.25(+2.39%)
Mar 04, 2004
10.59
10.59
10.53
10.58
38,828
-0.03(-0.29%)
Mar 03, 2004
10.43
10.61
10.40
10.61
149,464
+0.19(+1.83%)
Mar 02, 2004
10.68
10.68
10.38
10.42
39,640
-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
.