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
)
39.15
-0.34 (-0.86%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2002
5.884
5.884
5.878
5.878
8,448
+0.00(+0.00%)
Dec 30, 2002
5.884
5.964
5.823
5.878
10,560
-0.22(-3.54%)
Dec 27, 2002
6.094
6.094
6.094
6.094
0
+0.00(+0.00%)
Dec 26, 2002
6.057
6.094
5.971
6.094
3,899
+0.18(+3.13%)
Dec 24, 2002
5.995
5.995
5.909
5.909
5,198
-0.10(-1.74%)
Dec 23, 2002
5.971
6.014
5.940
6.014
14,134
-0.12(-1.91%)
Dec 20, 2002
6.020
6.131
6.020
6.131
5,686
+0.13(+2.15%)
Dec 19, 2002
6.032
6.088
5.971
6.001
14,459
+0.02(+0.41%)
Dec 18, 2002
6.057
6.057
5.977
5.977
8,935
-0.18(-3.00%)
Dec 17, 2002
6.223
6.328
6.161
6.161
10,235
-0.20(-3.19%)
Dec 16, 2002
6.365
6.365
6.254
6.365
11,047
+0.02(+0.39%)
Dec 13, 2002
6.248
6.365
6.248
6.340
4,386
+0.06(+0.98%)
Dec 12, 2002
6.285
6.285
6.278
6.278
5,361
-0.08(-1.26%)
Dec 11, 2002
6.395
6.426
6.358
6.358
4,386
-0.01(-0.19%)
Dec 10, 2002
6.315
6.451
6.315
6.371
5,523
-0.12(-1.80%)
Dec 09, 2002
6.432
6.488
6.340
6.488
3,086
-0.06(-0.94%)
Dec 06, 2002
6.432
6.549
6.432
6.549
10,397
+0.04(+0.57%)
Dec 05, 2002
6.642
6.642
6.512
6.512
974
+0.10(+1.63%)
Dec 04, 2002
6.346
6.482
6.340
6.408
492,096
-0.09(-1.42%)
Dec 03, 2002
6.611
6.617
6.500
6.500
44,027
-0.15(-2.31%)
Dec 02, 2002
6.888
6.894
6.654
6.654
26,643
-0.23(-3.40%)
Nov 29, 2002
6.919
6.919
6.882
6.888
14,784
+0.09(+1.27%)
Nov 27, 2002
6.555
6.802
6.555
6.802
11,697
+0.36(+5.64%)
Nov 26, 2002
6.617
6.635
6.438
6.438
6,823
-0.30(-4.47%)
Nov 25, 2002
6.697
6.765
6.654
6.740
425,325
-0.09(-1.26%)
Nov 22, 2002
6.765
6.826
6.740
6.826
3,736
+0.17(+2.59%)
Nov 21, 2002
6.703
6.734
6.654
6.654
2,112
+0.23(+3.54%)
Nov 20, 2002
6.328
6.426
6.309
6.426
2,436
+0.02(+0.38%)
Nov 19, 2002
6.402
6.402
6.402
6.402
7,635
-0.15(-2.26%)
Nov 18, 2002
6.549
6.555
6.500
6.549
13,971
+0.17(+2.70%)
Nov 15, 2002
6.309
6.432
6.223
6.377
5,848
-0.11(-1.71%)
Nov 14, 2002
6.383
6.488
6.383
6.488
19,982
+0.33(+5.29%)
Nov 13, 2002
6.186
6.334
6.155
6.161
10,072
-0.03(-0.50%)
Nov 12, 2002
6.186
6.192
6.180
6.192
5,848
+0.25(+4.14%)
Nov 11, 2002
6.057
6.057
5.940
5.946
4,061
-0.14(-2.33%)
Nov 08, 2002
5.977
6.088
5.977
6.088
4,548
+0.12(+1.96%)
Nov 07, 2002
5.940
5.971
5.940
5.971
23,232
-0.21(-3.39%)
Nov 06, 2002
6.248
6.248
6.094
6.180
37,691
-0.07(-1.08%)
Nov 05, 2002
6.241
6.303
6.192
6.248
18,845
+0.15(+2.42%)
Nov 04, 2002
6.149
6.180
6.001
6.100
20,307
+0.17(+2.80%)
Nov 01, 2002
5.841
5.934
5.841
5.934
5,361
+0.13(+2.23%)
Oct 31, 2002
5.964
5.964
5.731
5.804
45,976
-0.04(-0.74%)
Oct 30, 2002
5.749
5.848
5.749
5.848
79,931
+0.33(+6.03%)
Oct 29, 2002
5.515
5.626
5.515
5.515
4,711
-0.18(-3.14%)
Oct 28, 2002
5.804
5.872
5.694
5.694
85,779
-0.03(-0.54%)
Oct 25, 2002
5.417
5.724
5.417
5.724
83,667
+0.37(+6.90%)
Oct 24, 2002
5.386
5.386
5.355
5.355
85,779
-0.22(-3.87%)
Oct 23, 2002
5.386
5.571
5.386
5.571
99,101
+0.15(+2.72%)
Oct 22, 2002
5.595
5.626
5.423
5.423
91,628
-0.30(-5.17%)
Oct 21, 2002
5.724
5.724
5.718
5.718
649
+0.21(+3.80%)
Oct 18, 2002
5.441
5.509
5.417
5.509
34,116
+0.00(+0.00%)
Oct 17, 2002
5.423
5.509
5.423
5.509
82,205
+0.22(+4.07%)
Oct 16, 2002
5.472
5.472
5.294
5.294
44,352
-0.23(-4.23%)
Oct 15, 2002
5.534
5.540
5.527
5.527
162,461
+0.33(+6.40%)
Oct 14, 2002
5.140
5.195
5.140
5.195
7,960
-0.06(-1.17%)
Oct 11, 2002
5.103
5.257
5.103
5.257
9,422
+0.36(+7.42%)
Oct 10, 2002
4.567
4.918
4.567
4.893
64,984
+0.31(+6.71%)
Oct 09, 2002
4.586
4.592
4.586
4.586
3,086
-0.09(-1.97%)
Oct 08, 2002
4.592
4.684
4.586
4.678
19,170
+0.00(+0.00%)
Oct 07, 2002
4.826
4.826
4.678
4.678
341,169
-0.19(-3.92%)
Oct 04, 2002
5.041
5.041
4.869
4.869
2,761
-0.30(-5.72%)
Oct 03, 2002
5.053
5.164
5.053
5.164
6,985
-0.03(-0.59%)
Oct 02, 2002
5.226
5.257
5.195
5.195
6,985
+0.11(+2.18%)
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
.