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
UNCHANGED
Streaming Delayed 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 (%)
Jan 30, 2009
7.883
8.013
7.665
7.730
0
-0.06(-0.76%)
Jan 29, 2009
8.042
8.095
7.754
7.789
73,441
-0.57(-6.83%)
Jan 28, 2009
8.366
8.489
8.301
8.360
60,452
+0.26(+3.27%)
Jan 27, 2009
8.013
8.135
7.907
8.095
119,782
+0.06(+0.81%)
Jan 26, 2009
7.795
8.207
7.795
8.030
52,126
+0.28(+3.57%)
Jan 23, 2009
7.430
7.807
7.430
7.754
253,642
-0.05(-0.68%)
Jan 22, 2009
7.818
7.918
7.665
7.807
244,851
-0.25(-3.14%)
Jan 21, 2009
7.636
8.101
7.612
8.060
823,327
+0.80(+11.03%)
Jan 20, 2009
7.606
7.606
7.218
7.259
489,642
-0.75(-9.34%)
Jan 16, 2009
8.066
8.177
7.824
8.007
0
+0.02(+0.29%)
Jan 15, 2009
7.860
8.028
7.612
7.983
81,006
+0.29(+3.75%)
Jan 14, 2009
7.901
7.901
7.642
7.695
131,359
-0.61(-7.37%)
Jan 13, 2009
8.277
8.472
8.242
8.307
219,256
-0.28(-3.22%)
Jan 12, 2009
8.813
8.813
8.566
8.584
100,538
-0.44(-4.89%)
Jan 09, 2009
9.361
9.361
9.025
9.025
157,470
-0.45(-4.78%)
Jan 08, 2009
9.278
9.479
9.172
9.479
91,823
+0.03(+0.31%)
Jan 07, 2009
9.434
9.573
9.371
9.449
49,201
-0.02(-0.25%)
Jan 06, 2009
9.531
9.531
9.290
9.473
278,003
+0.16(+1.77%)
Jan 05, 2009
9.214
9.367
9.214
9.308
571,707
-0.28(-2.89%)
Jan 02, 2009
9.296
9.614
9.202
9.584
0
+0.42(+4.63%)
Jan 01, 2009
9.072
9.219
8.966
9.161
0
+0.00(+0.00%)
Dec 31, 2008
9.072
9.219
8.966
9.161
250,416
+0.02(+0.21%)
Dec 30, 2008
9.008
9.219
8.905
9.141
733,468
+0.38(+4.28%)
Dec 29, 2008
8.949
9.033
8.713
8.766
366,205
+0.10(+1.15%)
Dec 26, 2008
8.431
8.707
8.431
8.666
247,056
+0.10(+1.17%)
Dec 24, 2008
8.431
8.666
8.413
8.566
99,275
+0.08(+0.97%)
Dec 23, 2008
8.695
8.743
8.448
8.484
176,922
-0.19(-2.25%)
Dec 22, 2008
8.802
8.802
8.537
8.678
145,252
-0.15(-1.73%)
Dec 19, 2008
8.914
9.055
8.743
8.831
174,061
-0.08(-0.86%)
Dec 18, 2008
9.225
9.349
8.878
8.908
171,184
-0.30(-3.26%)
Dec 17, 2008
8.843
9.349
8.843
9.208
160,877
+0.11(+1.23%)
Dec 16, 2008
8.526
9.125
8.526
9.096
250,189
+0.57(+6.69%)
Dec 15, 2008
8.620
8.620
8.408
8.526
142,793
-0.22(-2.49%)
Dec 12, 2008
8.484
8.749
8.484
8.743
254,232
-0.01(-0.13%)
Dec 11, 2008
8.778
8.990
8.731
8.755
172,685
-0.17(-1.91%)
Dec 10, 2008
8.802
9.058
8.802
8.925
134,092
+0.21(+2.43%)
Dec 09, 2008
8.620
8.914
8.449
8.714
766,240
+0.05(+0.61%)
Dec 08, 2008
8.426
8.761
8.343
8.661
136,253
+0.69(+8.63%)
Dec 05, 2008
7.732
7.985
7.432
7.973
172,976
+0.08(+0.97%)
Dec 04, 2008
8.038
8.147
7.767
7.896
161,324
-0.44(-5.22%)
Dec 03, 2008
8.100
8.332
7.879
8.332
120,586
+0.10(+1.21%)
Dec 02, 2008
7.702
8.249
7.701
8.232
703,136
+0.84(+11.38%)
Dec 01, 2008
7.849
7.867
7.367
7.391
187,465
-0.99(-11.85%)
Nov 28, 2008
8.314
8.408
8.161
8.384
313,870
-0.01(-0.07%)
Nov 26, 2008
8.108
8.414
8.067
8.390
174,614
-0.05(-0.56%)
Nov 25, 2008
8.537
8.673
8.202
8.437
213,892
+0.26(+3.23%)
Nov 24, 2008
7.544
8.341
7.526
8.173
307,902
+0.96(+13.29%)
Nov 21, 2008
7.214
7.273
6.757
7.214
139,296
+0.26(+3.72%)
Nov 20, 2008
7.291
7.649
6.926
6.956
230,003
-0.42(-5.66%)
Nov 19, 2008
7.896
8.008
7.350
7.373
321,680
-0.78(-9.59%)
Nov 18, 2008
8.008
8.237
7.855
8.155
227,525
-0.06(-0.72%)
Nov 17, 2008
8.237
8.514
8.108
8.214
388,020
-0.12(-1.41%)
Nov 14, 2008
8.384
8.678
8.232
8.332
208,238
-0.75(-8.23%)
Nov 13, 2008
8.185
9.078
7.879
9.078
628,398
+1.03(+12.87%)
Nov 12, 2008
8.232
8.252
8.021
8.043
70,000
-0.42(-5.00%)
Nov 11, 2008
8.746
8.758
8.364
8.467
298,365
-0.52(-5.82%)
Nov 10, 2008
9.455
9.460
8.872
8.990
225,438
-0.14(-1.48%)
Nov 07, 2008
9.025
9.213
8.951
9.125
63,137
+0.58(+6.74%)
Nov 06, 2008
9.196
9.251
8.461
8.549
213,322
-0.64(-6.97%)
Nov 05, 2008
9.625
9.756
9.172
9.190
217,006
-0.78(-7.84%)
Nov 04, 2008
9.413
9.990
9.413
9.972
151,888
+0.95(+10.49%)
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
.