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
)
39.45
+0.50 (+1.28%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 29, 2009
11.73
11.74
11.52
11.74
290,307
+0.26(+2.25%)
May 28, 2009
11.39
11.55
11.23
11.48
272,302
+0.22(+1.97%)
May 27, 2009
11.57
11.57
11.21
11.26
152,475
-0.38(-3.23%)
May 26, 2009
11.26
11.73
11.18
11.63
129,175
+0.02(+0.21%)
May 22, 2009
11.63
11.74
11.52
11.61
120,692
-0.13(-1.10%)
May 21, 2009
12.42
12.42
11.29
11.74
454,820
+0.08(+0.71%)
May 20, 2009
11.71
11.99
11.63
11.66
245,400
-0.00(-0.02%)
May 19, 2009
11.54
11.83
11.54
11.66
218,610
+0.03(+0.26%)
May 18, 2009
12.06
12.06
11.17
11.63
178,870
+0.73(+6.66%)
May 15, 2009
10.98
11.18
10.81
10.90
179,075
-0.08(-0.73%)
May 14, 2009
10.67
11.09
10.67
10.98
874,361
+0.31(+2.94%)
May 13, 2009
10.91
10.91
10.65
10.67
292,046
-0.46(-4.15%)
May 12, 2009
11.48
11.59
11.09
11.13
169,361
-0.24(-2.11%)
May 11, 2009
11.43
11.57
11.32
11.37
413,304
-0.72(-5.95%)
May 08, 2009
11.78
12.12
11.60
12.09
187,357
+0.61(+5.36%)
May 07, 2009
11.92
11.93
11.38
11.47
673,730
-0.20(-1.74%)
May 06, 2009
11.61
11.78
11.43
11.68
277,301
+0.30(+2.60%)
May 05, 2009
11.34
11.46
11.17
11.38
810,278
-0.02(-0.16%)
May 04, 2009
10.98
11.40
10.95
11.40
453,867
+0.65(+6.01%)
May 01, 2009
10.80
10.87
10.61
10.75
710,234
+0.14(+1.33%)
Apr 30, 2009
10.80
10.92
10.54
10.61
563,653
-0.20(-1.88%)
Apr 29, 2009
10.64
10.97
10.61
10.81
268,715
+0.41(+3.90%)
Apr 28, 2009
10.31
10.57
10.21
10.41
726,037
-0.34(-3.15%)
Apr 27, 2009
10.83
10.93
10.59
10.75
428,265
-0.08(-0.74%)
Apr 24, 2009
10.65
10.90
10.56
10.83
283,229
+0.18(+1.68%)
Apr 23, 2009
10.40
10.65
10.28
10.65
347,223
+0.60(+5.94%)
Apr 22, 2009
9.935
10.30
9.861
10.05
159,373
+0.28(+2.90%)
Apr 21, 2009
9.227
9.818
9.221
9.768
214,678
+0.48(+5.17%)
Apr 20, 2009
9.732
9.732
9.282
9.288
194,679
-0.90(-8.82%)
Apr 17, 2009
10.14
10.26
10.07
10.19
182,805
+0.12(+1.16%)
Apr 16, 2009
10.01
10.15
9.904
10.07
240,633
+0.12(+1.24%)
Apr 15, 2009
9.972
9.996
9.781
9.947
231,719
-0.14(-1.40%)
Apr 14, 2009
10.11
10.30
10.04
10.09
128,534
+0.03(+0.31%)
Apr 13, 2009
9.768
10.14
9.768
10.06
173,644
+0.20(+2.00%)
Apr 09, 2009
9.762
10.01
9.762
9.861
399,630
+0.27(+2.82%)
Apr 08, 2009
9.411
9.682
9.411
9.590
193,547
+0.17(+1.76%)
Apr 07, 2009
9.547
9.670
9.387
9.424
683,619
-0.54(-5.38%)
Apr 06, 2009
9.916
9.959
9.725
9.959
1,155,236
-0.09(-0.86%)
Apr 03, 2009
9.861
10.06
9.781
10.05
1,669,521
+0.38(+3.88%)
Apr 02, 2009
9.541
9.885
9.485
9.670
271,000
+0.51(+5.58%)
Apr 01, 2009
8.654
9.184
8.611
9.159
211,881
+0.56(+6.51%)
Mar 31, 2009
8.470
8.759
8.457
8.599
81,788
+0.26(+3.10%)
Mar 30, 2009
8.488
8.507
8.260
8.340
408,745
-0.82(-9.00%)
Mar 26, 2009
9.064
9.214
8.913
9.165
212,491
+0.17(+1.92%)
Mar 25, 2009
8.765
9.067
8.722
8.993
55,527
+0.25(+2.89%)
Mar 24, 2009
8.962
8.999
8.716
8.741
217,721
-0.62(-6.64%)
Mar 23, 2009
9.128
9.375
9.100
9.362
328,310
+0.55(+6.22%)
Mar 20, 2009
9.085
9.091
8.728
8.814
454,194
-0.56(-5.98%)
Mar 19, 2009
9.494
9.510
9.319
9.375
405,316
+0.14(+1.47%)
Mar 18, 2009
8.734
9.381
8.642
9.239
741,815
+0.40(+4.53%)
Mar 17, 2009
8.642
8.839
8.568
8.839
260,283
+0.22(+2.50%)
Mar 16, 2009
8.697
8.919
8.624
8.624
221,612
+0.07(+0.86%)
Mar 13, 2009
8.562
8.562
8.310
8.550
0
-0.17(-1.98%)
Mar 12, 2009
8.285
8.771
8.205
8.722
210,719
+0.42(+5.04%)
Mar 11, 2009
8.377
8.420
8.199
8.303
353,084
+0.29(+3.61%)
Mar 10, 2009
7.756
8.039
7.743
8.014
382,537
+0.80(+11.09%)
Mar 09, 2009
7.066
7.423
7.066
7.214
106,133
-0.01(-0.17%)
Mar 06, 2009
7.257
7.343
7.054
7.226
0
+0.12(+1.73%)
Mar 05, 2009
7.245
7.349
7.005
7.103
136,424
-0.55(-7.23%)
Mar 04, 2009
7.257
7.774
7.257
7.657
572,829
+0.46(+6.42%)
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
.