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
)
41.66
+0.34 (+0.82%)
Official Closing Price
Updated: 8:00 PM EDT, May 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 (%)
Feb 27, 2009
7.602
7.953
7.602
7.762
0
+0.08(+1.04%)
Feb 26, 2009
7.805
7.922
7.639
7.682
87,568
+0.04(+0.48%)
Feb 25, 2009
7.799
7.799
7.516
7.645
92,825
-0.15(-1.97%)
Feb 24, 2009
7.559
7.873
7.491
7.799
420,374
+0.34(+4.62%)
Feb 23, 2009
7.965
7.996
7.442
7.454
189,709
-0.57(-7.06%)
Feb 20, 2009
8.051
8.174
7.866
8.020
253,828
-0.26(-3.12%)
Feb 19, 2009
8.513
8.515
8.223
8.279
253,133
+0.10(+1.28%)
Feb 18, 2009
8.205
8.285
8.045
8.174
180,220
+0.18(+2.23%)
Feb 17, 2009
8.242
8.285
7.996
7.996
271,091
-0.90(-10.17%)
Feb 13, 2009
8.945
9.030
8.857
8.901
237,262
-0.02(-0.28%)
Feb 12, 2009
8.513
8.925
8.513
8.925
374,597
+0.12(+1.33%)
Feb 11, 2009
8.833
8.999
8.683
8.808
238,710
+0.01(+0.14%)
Feb 10, 2009
9.270
9.344
8.756
8.796
197,517
-0.62(-6.60%)
Feb 09, 2009
9.405
9.528
9.350
9.418
202,664
+0.35(+3.87%)
Feb 06, 2009
8.777
9.181
8.771
9.067
751,868
+0.49(+5.74%)
Feb 05, 2009
8.248
8.673
8.236
8.574
1,366,074
+0.25(+3.03%)
Feb 04, 2009
8.359
8.574
8.297
8.322
2,112,885
+0.04(+0.45%)
Feb 03, 2009
7.965
8.371
7.965
8.285
45,269
+0.38(+4.75%)
Feb 02, 2009
7.762
7.990
7.762
7.910
230,263
-0.17(-2.13%)
Jan 30, 2009
8.242
8.377
8.014
8.082
0
-0.06(-0.76%)
Jan 29, 2009
8.408
8.464
8.107
8.144
70,243
-0.60(-6.83%)
Jan 28, 2009
8.747
8.876
8.679
8.741
57,820
+0.28(+3.27%)
Jan 27, 2009
8.377
8.505
8.267
8.464
114,566
+0.07(+0.81%)
Jan 26, 2009
8.150
8.580
8.150
8.396
49,856
+0.29(+3.57%)
Jan 23, 2009
7.768
8.162
7.768
8.107
242,597
-0.06(-0.68%)
Jan 22, 2009
8.174
8.279
8.014
8.162
234,190
-0.26(-3.14%)
Jan 21, 2009
7.983
8.470
7.959
8.427
787,476
+0.84(+11.03%)
Jan 20, 2009
7.953
7.953
7.546
7.589
468,322
-0.78(-9.34%)
Jan 16, 2009
8.433
8.550
8.180
8.371
0
+0.02(+0.29%)
Jan 15, 2009
8.217
8.393
7.959
8.347
77,479
+0.30(+3.75%)
Jan 14, 2009
8.260
8.260
7.990
8.045
125,639
-0.64(-7.37%)
Jan 13, 2009
8.654
8.857
8.617
8.685
209,708
-0.29(-3.22%)
Jan 12, 2009
9.214
9.214
8.956
8.974
96,161
-0.46(-4.89%)
Jan 09, 2009
9.787
9.787
9.436
9.436
150,613
-0.47(-4.78%)
Jan 08, 2009
9.701
9.910
9.590
9.910
87,825
+0.03(+0.31%)
Jan 07, 2009
9.863
10.01
9.797
9.879
47,058
-0.02(-0.25%)
Jan 06, 2009
9.965
9.965
9.713
9.904
265,898
+0.17(+1.77%)
Jan 05, 2009
9.633
9.793
9.633
9.732
546,814
-0.29(-2.89%)
Jan 02, 2009
9.719
10.05
9.621
10.02
0
+0.44(+4.63%)
Jan 01, 2009
9.485
9.639
9.375
9.578
0
+0.00(+0.00%)
Dec 31, 2008
9.485
9.639
9.375
9.578
239,512
+0.02(+0.21%)
Dec 30, 2008
9.418
9.639
9.310
9.557
701,531
+0.39(+4.28%)
Dec 29, 2008
9.356
9.444
9.110
9.165
350,259
+0.10(+1.15%)
Dec 26, 2008
8.814
9.104
8.814
9.061
236,299
+0.10(+1.17%)
Dec 24, 2008
8.814
9.061
8.796
8.956
94,952
+0.09(+0.97%)
Dec 23, 2008
9.091
9.141
8.833
8.870
169,218
-0.22(-2.37%)
Dec 22, 2008
9.214
9.214
8.937
9.085
138,748
-0.16(-1.73%)
Dec 19, 2008
9.331
9.479
9.153
9.245
166,268
-0.08(-0.86%)
Dec 18, 2008
9.658
9.787
9.294
9.325
163,519
-0.31(-3.26%)
Dec 17, 2008
9.258
9.787
9.258
9.639
153,674
+0.12(+1.23%)
Dec 16, 2008
8.925
9.553
8.925
9.522
238,987
+0.60(+6.69%)
Dec 15, 2008
9.024
9.024
8.802
8.925
136,399
-0.23(-2.49%)
Dec 12, 2008
8.882
9.159
8.882
9.153
242,849
-0.01(-0.13%)
Dec 11, 2008
9.190
9.411
9.141
9.165
164,953
-0.18(-1.91%)
Dec 10, 2008
9.214
9.483
9.214
9.344
128,088
+0.22(+2.43%)
Dec 09, 2008
9.024
9.331
8.845
9.122
731,932
+0.06(+0.61%)
Dec 08, 2008
8.821
9.171
8.734
9.067
130,153
+0.72(+8.63%)
Dec 05, 2008
8.094
8.359
7.780
8.347
165,231
+0.08(+0.97%)
Dec 04, 2008
8.414
8.528
8.131
8.267
154,101
-0.46(-5.22%)
Dec 03, 2008
8.479
8.722
8.248
8.722
115,187
+0.10(+1.21%)
Dec 02, 2008
8.063
8.636
8.062
8.617
671,654
+0.88(+11.38%)
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
.