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
)
42.59
+1.04 (+2.50%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 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, 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%)
Mar 01, 2004
10.11
10.17
10.03
10.10
31,124
+0.09(+0.88%)
Feb 27, 2004
10.03
10.12
9.919
10.01
168,546
+0.02(+0.18%)
Feb 26, 2004
9.878
9.995
9.878
9.995
29,763
-0.02(-0.23%)
Feb 25, 2004
10.05
10.08
9.937
10.02
47,281
-0.07(-0.70%)
Feb 24, 2004
10.11
10.14
9.972
10.09
23,470
-0.12(-1.21%)
Feb 23, 2004
10.35
10.57
10.15
10.21
67,860
+0.10(+0.99%)
Feb 20, 2004
10.37
10.37
9.995
10.11
91,841
-0.31(-2.99%)
Feb 19, 2004
10.48
10.48
10.37
10.42
72,622
+0.14(+1.31%)
Feb 18, 2004
10.32
10.44
10.22
10.29
89,800
-0.12(-1.19%)
Feb 17, 2004
10.47
10.47
10.38
10.41
57,656
+0.24(+2.37%)
Feb 13, 2004
10.40
10.40
10.15
10.17
72,622
-0.13(-1.26%)
Feb 12, 2004
10.41
10.42
10.29
10.30
97,624
-0.20(-1.90%)
Feb 11, 2004
10.41
10.63
10.35
10.50
187,424
+0.11(+1.08%)
Feb 10, 2004
10.35
10.44
10.29
10.39
188,615
+0.21(+2.08%)
Feb 09, 2004
10.25
10.29
10.17
10.18
300,355
+0.09(+0.87%)
Feb 06, 2004
10.05
10.19
10.05
10.09
112,931
+0.44(+4.57%)
Feb 05, 2004
9.672
9.672
9.537
9.649
30,953
+0.15(+1.61%)
Feb 04, 2004
9.555
9.555
9.466
9.496
14,966
-0.06(-0.68%)
Feb 03, 2004
9.437
9.584
9.437
9.560
114,291
+0.06(+0.62%)
Feb 02, 2004
9.584
9.584
9.466
9.502
149,157
-0.05(-0.49%)
Jan 30, 2004
9.525
9.549
9.443
9.549
92,011
+0.15(+1.56%)
Jan 29, 2004
9.349
9.413
9.172
9.402
101,025
+0.05(+0.57%)
Jan 28, 2004
9.701
9.731
9.349
9.349
77,384
-0.32(-3.34%)
Jan 27, 2004
9.754
9.754
9.649
9.672
45,920
+0.04(+0.43%)
Jan 26, 2004
9.731
9.731
9.572
9.631
73,133
+0.02(+0.18%)
Jan 23, 2004
9.790
9.790
9.613
9.613
17,177
-0.15(-1.51%)
Jan 22, 2004
9.848
9.872
9.707
9.760
71,262
-0.01(-0.12%)
Jan 21, 2004
9.613
9.772
9.578
9.772
19,388
+0.15(+1.59%)
Jan 20, 2004
9.701
9.701
9.555
9.619
23,980
+0.12(+1.24%)
Jan 16, 2004
9.408
9.502
9.384
9.502
16,667
-0.04(-0.43%)
Jan 15, 2004
9.549
9.555
9.455
9.543
26,531
+0.01(+0.06%)
Jan 14, 2004
9.543
9.555
9.478
9.537
23,640
+0.00(+0.00%)
Jan 13, 2004
9.654
9.678
9.437
9.537
54,934
-0.06(-0.67%)
Jan 12, 2004
9.549
9.643
9.513
9.602
26,872
+0.09(+0.93%)
Jan 09, 2004
9.466
9.549
9.466
9.513
15,647
+0.07(+0.75%)
Jan 08, 2004
9.349
9.496
9.313
9.443
27,892
+0.32(+3.48%)
Jan 07, 2004
9.272
9.272
9.084
9.125
22,450
-0.24(-2.57%)
Jan 06, 2004
9.378
9.378
9.272
9.366
13,776
+0.02(+0.19%)
Jan 05, 2004
9.360
9.372
9.272
9.349
31,464
+0.15(+1.66%)
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
.