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, 2003
6.826
6.845
6.826
6.845
5,686
+0.07(+1.09%)
Apr 29, 2003
6.678
6.789
6.678
6.771
6,660
+0.20(+3.00%)
Apr 28, 2003
6.383
6.574
6.383
6.574
974
+0.21(+3.29%)
Apr 25, 2003
6.451
6.451
6.365
6.365
649
-0.15(-2.27%)
Apr 24, 2003
6.402
6.512
6.402
6.512
1,624
+0.18(+2.82%)
Apr 23, 2003
6.334
6.334
6.334
6.334
487
-0.03(-0.48%)
Apr 22, 2003
6.285
6.365
6.278
6.365
649
+0.16(+2.58%)
Apr 21, 2003
6.309
6.309
6.198
6.205
1,462
-0.09(-1.47%)
Apr 17, 2003
6.291
6.297
6.291
6.297
812
+0.09(+1.49%)
Apr 16, 2003
6.168
6.205
6.168
6.205
1,949
+0.05(+0.80%)
Apr 15, 2003
6.155
6.155
6.155
6.155
812
+0.06(+0.91%)
Apr 14, 2003
6.100
6.100
6.100
6.100
162
+0.07(+1.12%)
Apr 11, 2003
5.989
6.032
5.989
6.032
9,260
-0.06(-0.91%)
Apr 10, 2003
6.088
6.088
6.088
6.088
162
+0.06(+0.92%)
Apr 09, 2003
6.032
6.051
6.001
6.032
1,651,424
+0.03(+0.51%)
Apr 08, 2003
6.038
6.081
5.995
6.001
8,610
-0.15(-2.50%)
Apr 07, 2003
6.075
6.155
6.075
6.155
6,660
+0.17(+2.77%)
Apr 04, 2003
5.989
5.989
5.989
5.989
15,596
+0.06(+1.04%)
Apr 03, 2003
5.928
5.928
5.928
5.928
487
+0.02(+0.31%)
Apr 02, 2003
5.798
5.909
5.798
5.909
7,960
+0.14(+2.35%)
Apr 01, 2003
5.768
5.774
5.768
5.774
649
+0.10(+1.74%)
Mar 31, 2003
5.638
5.675
5.601
5.675
1,299
-0.17(-2.95%)
Mar 28, 2003
5.811
5.848
5.743
5.848
2,924
+0.12(+2.15%)
Mar 27, 2003
5.724
5.724
5.724
5.724
16,246
-0.16(-2.72%)
Mar 26, 2003
5.921
5.921
5.884
5.884
974
-0.04(-0.62%)
Mar 25, 2003
5.928
5.928
5.921
5.921
3,411
+0.07(+1.16%)
Mar 24, 2003
5.958
5.958
5.854
5.854
4,061
-0.20(-3.26%)
Mar 21, 2003
6.155
6.155
6.032
6.051
15,758
-0.03(-0.51%)
Mar 20, 2003
6.038
6.081
6.038
6.081
21,769
+0.10(+1.65%)
Mar 19, 2003
5.995
5.995
5.983
5.983
3,736
+0.03(+0.52%)
Mar 18, 2003
5.854
5.952
5.854
5.952
487
-0.06(-1.02%)
Mar 17, 2003
5.780
6.045
5.724
6.014
30,217
+0.39(+6.89%)
Mar 14, 2003
5.626
5.626
5.626
5.626
324
+0.03(+0.55%)
Mar 13, 2003
5.595
5.595
5.595
5.595
812
+0.14(+2.48%)
Mar 12, 2003
5.478
5.478
5.361
5.460
34,604
-0.10(-1.88%)
Mar 11, 2003
5.484
5.564
5.484
5.564
1,787
+0.02(+0.44%)
Mar 10, 2003
5.540
5.540
5.540
5.540
649
-0.07(-1.32%)
Mar 07, 2003
5.614
5.614
5.614
5.614
974
-0.17(-2.88%)
Mar 06, 2003
5.780
5.780
5.780
5.780
162
+0.02(+0.43%)
Mar 05, 2003
5.737
5.755
5.731
5.755
1,137
+0.01(+0.21%)
Mar 04, 2003
5.737
5.743
5.737
5.743
2,112
-0.06(-0.96%)
Mar 03, 2003
5.798
5.798
5.798
5.798
812
-0.02(-0.32%)
Feb 28, 2003
5.848
5.848
5.811
5.817
23,556
+0.01(+0.11%)
Feb 27, 2003
5.835
5.835
5.804
5.811
7,960
+0.14(+2.50%)
Feb 26, 2003
5.700
5.700
5.669
5.669
324
-0.17(-2.95%)
Feb 25, 2003
5.731
5.841
5.700
5.841
7,310
+0.02(+0.32%)
Feb 24, 2003
5.823
5.829
5.823
5.823
1,299
-0.17(-2.87%)
Feb 21, 2003
5.891
5.995
5.884
5.995
5,686
-0.06(-0.92%)
Feb 20, 2003
6.063
6.063
6.051
6.051
3,899
-0.07(-1.11%)
Feb 19, 2003
6.180
6.180
6.008
6.118
6,173
+0.04(+0.71%)
Feb 18, 2003
6.180
6.180
6.075
6.075
4,711
+0.17(+2.81%)
Feb 14, 2003
5.848
5.909
5.848
5.909
2,403,135
+0.05(+0.84%)
Feb 13, 2003
5.860
5.860
5.860
5.860
162
+0.12(+2.15%)
Feb 12, 2003
5.712
5.743
5.712
5.737
1,137
+0.04(+0.65%)
Feb 11, 2003
5.700
5.700
5.700
5.700
2,436
+0.12(+2.21%)
Feb 10, 2003
5.638
5.638
5.509
5.577
11,372
-0.15(-2.58%)
Feb 07, 2003
5.909
5.909
5.724
5.724
17,058
-0.04(-0.64%)
Feb 06, 2003
5.934
5.934
5.761
5.761
487
+0.06(+1.08%)
Feb 05, 2003
5.700
5.700
5.700
5.700
0
+0.00(+0.00%)
Feb 04, 2003
5.811
5.811
5.694
5.700
7,960
-0.12(-2.11%)
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
.