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
)
41.11
+0.01 (+0.02%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
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
.