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
)
42.32
-0.27 (-0.63%)
Streaming Delayed Price
Updated: 3:53 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 (%)
Mar 31, 2003
5.386
5.421
5.351
5.421
1,360
-0.16(-2.95%)
Mar 28, 2003
5.550
5.586
5.486
5.586
3,061
+0.12(+2.15%)
Mar 27, 2003
5.468
5.468
5.468
5.468
17,007
-0.15(-2.72%)
Mar 26, 2003
5.656
5.656
5.621
5.621
1,020
-0.04(-0.62%)
Mar 25, 2003
5.662
5.662
5.656
5.656
3,571
+0.06(+1.16%)
Mar 24, 2003
5.692
5.692
5.592
5.592
4,251
-0.19(-3.26%)
Mar 21, 2003
5.880
5.880
5.762
5.780
16,497
-0.03(-0.51%)
Mar 20, 2003
5.768
5.809
5.768
5.809
22,790
+0.09(+1.65%)
Mar 19, 2003
5.727
5.727
5.715
5.715
3,911
+0.03(+0.52%)
Mar 18, 2003
5.592
5.686
5.592
5.686
510
-0.06(-1.02%)
Mar 17, 2003
5.521
5.774
5.468
5.744
31,634
+0.37(+6.89%)
Mar 14, 2003
5.374
5.374
5.374
5.374
340
+0.03(+0.55%)
Mar 13, 2003
5.345
5.345
5.345
5.345
850
+0.13(+2.48%)
Mar 12, 2003
5.233
5.233
5.121
5.215
36,226
-0.10(-1.88%)
Mar 11, 2003
5.239
5.315
5.239
5.315
1,870
+0.02(+0.44%)
Mar 10, 2003
5.292
5.292
5.292
5.292
680
-0.07(-1.32%)
Mar 07, 2003
5.362
5.362
5.362
5.362
1,020
-0.16(-2.88%)
Mar 06, 2003
5.521
5.521
5.521
5.521
170
+0.02(+0.43%)
Mar 05, 2003
5.480
5.498
5.474
5.498
1,190
+0.01(+0.21%)
Mar 04, 2003
5.480
5.486
5.480
5.486
2,210
-0.05(-0.96%)
Mar 03, 2003
5.539
5.539
5.539
5.539
850
-0.02(-0.32%)
Feb 28, 2003
5.586
5.586
5.550
5.556
24,661
+0.01(+0.11%)
Feb 27, 2003
5.574
5.574
5.545
5.550
8,333
+0.14(+2.50%)
Feb 26, 2003
5.445
5.445
5.415
5.415
340
-0.16(-2.95%)
Feb 25, 2003
5.474
5.580
5.445
5.580
7,653
+0.02(+0.32%)
Feb 24, 2003
5.562
5.568
5.562
5.562
1,360
-0.16(-2.87%)
Feb 21, 2003
5.627
5.727
5.621
5.727
5,952
-0.05(-0.92%)
Feb 20, 2003
5.792
5.792
5.780
5.780
4,081
-0.06(-1.11%)
Feb 19, 2003
5.903
5.903
5.739
5.844
6,462
+0.04(+0.71%)
Feb 18, 2003
5.903
5.903
5.803
5.803
4,932
+0.16(+2.81%)
Feb 14, 2003
5.586
5.645
5.586
5.645
2,515,777
+0.05(+0.84%)
Feb 13, 2003
5.597
5.597
5.597
5.597
170
+0.12(+2.15%)
Feb 12, 2003
5.456
5.486
5.456
5.480
1,190
+0.04(+0.65%)
Feb 11, 2003
5.445
5.445
5.445
5.445
2,551
+0.12(+2.21%)
Feb 10, 2003
5.386
5.386
5.262
5.327
11,905
-0.14(-2.58%)
Feb 07, 2003
5.645
5.645
5.468
5.468
17,858
-0.04(-0.64%)
Feb 06, 2003
5.668
5.668
5.503
5.503
510
+0.06(+1.08%)
Feb 05, 2003
5.445
5.445
5.445
5.445
0
+0.00(+0.00%)
Feb 04, 2003
5.550
5.550
5.439
5.445
8,333
-0.12(-2.11%)
Feb 03, 2003
5.639
5.668
5.562
5.562
15,476
-0.01(-0.21%)
Jan 31, 2003
5.574
5.574
5.574
5.574
680
-0.05(-0.84%)
Jan 30, 2003
5.627
5.627
5.621
5.621
4,081
+0.04(+0.63%)
Jan 29, 2003
5.586
5.586
5.586
5.586
3,401
-0.13(-2.26%)
Jan 28, 2003
5.586
5.715
5.586
5.715
4,932
+0.09(+1.67%)
Jan 27, 2003
5.650
5.744
5.621
5.621
3,741
-0.28(-4.69%)
Jan 24, 2003
5.827
5.897
5.815
5.897
1,530
+0.10(+1.72%)
Jan 23, 2003
5.850
5.850
5.797
5.797
3,571
-0.06(-1.10%)
Jan 22, 2003
5.933
5.933
5.821
5.862
6,122
-0.02(-0.30%)
Jan 21, 2003
5.938
6.015
5.880
5.880
9,184
-0.01(-0.10%)
Jan 17, 2003
5.886
5.886
5.886
5.886
340
-0.18(-2.91%)
Jan 16, 2003
6.033
6.062
6.027
6.062
7,993
+0.01(+0.10%)
Jan 15, 2003
6.062
6.062
6.044
6.056
8,163
-0.09(-1.53%)
Jan 14, 2003
6.115
6.162
6.091
6.150
7,483
+0.05(+0.77%)
Jan 13, 2003
6.027
6.109
6.027
6.103
4,251
+0.02(+0.39%)
Jan 10, 2003
5.974
6.080
5.974
6.080
510
+0.14(+2.38%)
Jan 09, 2003
5.850
5.991
5.850
5.938
4,251
+0.08(+1.41%)
Jan 08, 2003
5.897
5.903
5.856
5.856
2,040
-0.15(-2.54%)
Jan 07, 2003
6.003
6.074
6.003
6.009
8,503
-0.02(-0.39%)
Jan 06, 2003
6.103
6.103
6.003
6.033
6,973
-0.02(-0.29%)
Jan 03, 2003
6.050
6.050
6.050
6.050
340
+0.15(+2.49%)
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
.