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 (%)
Oct 31, 2008
8.720
9.095
8.642
8.943
317,739
-0.07(-0.78%)
Oct 30, 2008
8.996
9.114
8.725
9.014
139,787
+0.63(+7.50%)
Oct 29, 2008
8.185
8.700
8.172
8.384
262,353
+0.16(+2.00%)
Oct 28, 2008
7.667
8.220
7.408
8.220
290,311
+0.92(+12.65%)
Oct 27, 2008
7.426
7.673
7.297
7.297
207,606
-0.67(-8.41%)
Oct 24, 2008
7.649
8.014
7.314
7.967
262,115
-0.56(-6.62%)
Oct 23, 2008
8.349
8.619
8.055
8.531
263,265
+0.34(+4.09%)
Oct 22, 2008
8.684
8.684
7.985
8.196
245,378
-0.67(-7.56%)
Oct 21, 2008
9.249
9.325
8.731
8.867
214,776
-0.64(-6.68%)
Oct 20, 2008
9.149
9.520
9.114
9.502
108,900
+0.51(+5.62%)
Oct 17, 2008
8.702
9.334
8.702
8.996
545,164
-0.37(-3.98%)
Oct 16, 2008
9.178
9.419
8.670
9.368
359,229
+0.67(+7.66%)
Oct 15, 2008
9.672
9.707
8.702
8.702
161,950
-1.38(-13.65%)
Oct 14, 2008
10.70
10.72
9.837
10.08
398,386
-0.37(-3.55%)
Oct 13, 2008
9.907
10.45
9.796
10.45
302,223
+1.14(+12.25%)
Oct 10, 2008
8.961
9.525
8.426
9.308
718,056
+0.09(+0.96%)
Oct 09, 2008
10.22
10.33
9.108
9.219
156,472
-0.57(-5.86%)
Oct 08, 2008
10.05
10.15
9.578
9.793
224,549
-0.08(-0.80%)
Oct 07, 2008
10.81
10.94
9.872
9.872
882,362
-0.71(-6.67%)
Oct 06, 2008
10.67
10.79
10.18
10.58
690,115
-0.73(-6.50%)
Oct 03, 2008
11.47
11.83
11.29
11.31
0
-0.01(-0.10%)
Oct 02, 2008
11.75
11.80
11.30
11.32
93,916
-0.54(-4.56%)
Oct 01, 2008
11.78
11.98
11.65
11.87
249,875
-0.15(-1.22%)
Sep 30, 2008
11.97
12.06
11.74
12.01
233,762
+0.36(+3.08%)
Sep 29, 2008
12.46
12.46
11.15
11.65
187,113
-1.60(-12.07%)
Sep 26, 2008
13.14
13.31
13.06
13.25
0
-0.28(-2.04%)
Sep 25, 2008
13.36
13.59
13.35
13.53
233,428
+0.47(+3.60%)
Sep 24, 2008
13.25
13.38
13.06
13.06
94,231
-0.06(-0.45%)
Sep 23, 2008
13.34
13.48
13.02
13.12
241,862
-0.25(-1.85%)
Sep 22, 2008
13.83
13.91
13.36
13.36
302,099
-0.42(-3.07%)
Sep 19, 2008
13.60
13.95
13.41
13.79
0
+0.98(+7.62%)
Sep 18, 2008
12.56
12.94
12.17
12.81
1,049,534
+0.74(+6.14%)
Sep 17, 2008
12.37
12.46
11.85
12.07
244,425
-0.72(-5.61%)
Sep 16, 2008
12.42
12.91
12.42
12.79
252,188
-0.02(-0.14%)
Sep 15, 2008
12.89
13.06
12.71
12.81
195,629
-0.62(-4.60%)
Sep 12, 2008
13.19
13.47
13.15
13.42
122,414
+0.29(+2.24%)
Sep 11, 2008
12.85
13.14
12.75
13.13
477,043
-0.07(-0.53%)
Sep 10, 2008
13.37
13.39
13.17
13.20
236,719
+0.04(+0.31%)
Sep 09, 2008
13.51
13.61
13.15
13.16
217,176
-0.54(-3.95%)
Sep 08, 2008
14.08
14.08
13.49
13.70
255,003
+0.29(+2.15%)
Sep 05, 2008
13.36
13.48
13.15
13.41
0
-0.06(-0.44%)
Sep 04, 2008
14.05
14.08
13.47
13.47
261,593
-0.82(-5.72%)
Sep 03, 2008
14.25
14.37
14.20
14.29
299,340
-0.05(-0.33%)
Sep 02, 2008
14.49
14.55
14.30
14.33
336,412
+0.05(+0.33%)
Aug 29, 2008
14.45
14.49
14.28
14.29
97,166
-0.31(-2.09%)
Aug 28, 2008
14.45
14.62
14.37
14.59
81,317
+0.22(+1.55%)
Aug 27, 2008
14.27
14.41
14.19
14.37
181,031
+0.15(+1.03%)
Aug 26, 2008
14.10
14.34
14.10
14.22
67,054
+0.04(+0.25%)
Aug 25, 2008
14.42
14.48
14.15
14.19
50,767
-0.35(-2.39%)
Aug 22, 2008
14.35
14.57
14.33
14.53
144,931
+0.32(+2.28%)
Aug 21, 2008
14.09
14.23
14.08
14.21
128,147
+0.21(+1.51%)
Aug 20, 2008
13.93
14.02
13.86
14.00
224,077
+0.02(+0.13%)
Aug 19, 2008
14.13
14.19
13.87
13.98
132,974
-0.44(-3.06%)
Aug 18, 2008
14.62
14.71
14.40
14.42
89,603
-0.12(-0.81%)
Aug 15, 2008
14.65
14.68
14.48
14.54
0
-0.21(-1.41%)
Aug 14, 2008
14.62
14.81
14.61
14.75
91,009
-0.04(-0.27%)
Aug 13, 2008
14.88
14.88
14.64
14.79
179,939
-0.32(-2.10%)
Aug 12, 2008
15.24
15.24
15.03
15.10
246,060
-0.06(-0.39%)
Aug 11, 2008
15.11
15.31
15.11
15.16
288,594
+0.05(+0.31%)
Aug 08, 2008
14.73
15.15
14.72
15.12
417,923
+0.04(+0.23%)
Aug 07, 2008
15.33
15.36
15.06
15.08
540,082
-0.43(-2.77%)
Aug 06, 2008
15.39
15.54
15.33
15.51
902,217
+0.13(+0.84%)
Aug 05, 2008
15.05
15.42
14.97
15.38
1,700,860
+0.61(+4.10%)
Aug 04, 2008
14.75
15.00
14.75
14.78
5,055,053
+0.02(+0.12%)
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
.