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
)
42.80
-0.14 (-0.33%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 25, 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 (%)
Jun 28, 2002
6.797
6.903
6.797
6.897
9,014
+0.10(+1.47%)
Jun 27, 2002
6.756
6.820
6.679
6.797
11,395
+0.30(+4.62%)
Jun 26, 2002
6.356
6.503
6.356
6.497
8,673
-0.04(-0.54%)
Jun 25, 2002
6.503
6.556
6.503
6.532
20,749
+0.15(+2.30%)
Jun 21, 2002
6.403
6.403
6.297
6.385
8,333
-0.02(-0.28%)
Jun 20, 2002
6.526
6.526
6.385
6.403
23,810
-0.15(-2.33%)
Jun 19, 2002
6.785
6.785
6.556
6.556
21,259
-0.18(-2.71%)
Jun 18, 2002
6.791
6.856
6.726
6.738
26,021
-0.11(-1.63%)
Jun 17, 2002
6.756
6.850
6.744
6.850
35,546
+0.26(+4.02%)
Jun 14, 2002
6.438
6.609
6.438
6.585
10,374
-0.18(-2.61%)
Jun 12, 2002
6.650
6.762
6.632
6.762
25,511
+0.06(+0.88%)
Jun 11, 2002
6.738
6.744
6.703
6.703
33,505
-0.14(-2.06%)
Jun 10, 2002
6.768
6.844
6.768
6.844
40,308
+0.13(+1.93%)
Jun 07, 2002
6.650
6.785
6.650
6.715
52,383
-0.28(-3.95%)
Jun 06, 2002
6.879
6.991
6.879
6.991
19,218
-0.08(-1.16%)
Jun 05, 2002
7.026
7.079
6.973
7.073
6,632
-0.04(-0.50%)
May 31, 2002
7.226
7.226
7.109
7.109
11,225
-0.15(-2.11%)
May 28, 2002
7.379
7.379
7.203
7.261
14,456
-0.09(-1.20%)
May 27, 2002
7.344
7.350
7.344
7.350
170,076
+0.00(+0.00%)
May 24, 2002
7.344
7.350
7.344
7.350
11,905
+0.06(+0.81%)
May 23, 2002
7.279
7.291
7.232
7.291
36,736
+0.00(+0.00%)
May 22, 2002
7.332
7.332
7.261
7.291
26,531
-0.08(-1.04%)
May 21, 2002
7.373
7.373
7.367
7.367
680
+0.02(+0.24%)
May 20, 2002
7.432
7.432
7.350
7.350
18,878
-0.08(-1.11%)
May 17, 2002
7.491
7.508
7.432
7.432
9,524
+0.12(+1.69%)
May 16, 2002
7.291
7.379
7.267
7.308
72,452
+0.06(+0.89%)
May 15, 2002
7.238
7.244
7.232
7.244
22,620
+0.12(+1.65%)
May 14, 2002
7.285
7.285
7.120
7.126
14,796
-0.10(-1.38%)
May 13, 2002
7.138
7.226
7.120
7.226
25,001
+0.16(+2.25%)
May 10, 2002
7.067
7.067
7.067
7.067
170
-0.13(-1.80%)
May 09, 2002
7.167
7.197
7.091
7.197
221,099
+0.02(+0.33%)
May 08, 2002
7.114
7.173
7.114
7.173
42,519
+0.23(+3.30%)
May 07, 2002
6.915
7.050
6.909
6.944
3,401
-0.14(-1.91%)
May 06, 2002
6.997
7.079
6.997
7.079
1,020
+0.05(+0.75%)
May 03, 2002
7.062
7.062
7.026
7.026
3,231
-0.16(-2.29%)
May 02, 2002
7.173
7.226
7.091
7.191
25,681
+0.08(+1.07%)
May 01, 2002
7.161
7.161
7.062
7.114
9,524
+0.01(+0.17%)
Apr 30, 2002
7.103
7.103
6.997
7.103
37,757
+0.02(+0.25%)
Apr 29, 2002
7.014
7.085
6.956
7.085
96,433
+0.02(+0.33%)
Apr 26, 2002
6.850
7.109
6.850
7.062
31,804
+0.14(+1.95%)
Apr 25, 2002
6.838
6.926
6.815
6.926
26,021
+0.10(+1.46%)
Apr 24, 2002
6.909
6.909
6.826
6.826
73,643
-0.18(-2.60%)
Apr 23, 2002
7.079
7.109
7.009
7.009
4,932
-0.08(-1.16%)
Apr 22, 2002
7.009
7.167
7.009
7.091
34,525
-0.64(-8.22%)
Apr 19, 2002
7.591
7.726
7.591
7.726
23,300
-0.03(-0.38%)
Apr 18, 2002
7.667
7.755
7.667
7.755
29,763
-0.04(-0.53%)
Apr 17, 2002
7.967
7.967
7.796
7.796
22,960
-0.08(-0.97%)
Apr 16, 2002
7.702
7.873
7.702
7.873
28,572
+0.34(+4.45%)
Apr 15, 2002
7.532
7.555
7.532
7.538
29,083
-0.04(-0.47%)
Apr 12, 2002
7.567
7.573
7.473
7.573
17,687
+0.22(+2.96%)
Apr 11, 2002
7.632
7.632
7.356
7.356
17,687
-0.28(-3.70%)
Apr 10, 2002
7.532
7.638
7.532
7.638
28,572
+0.06(+0.78%)
Apr 09, 2002
7.644
7.644
7.473
7.579
20,409
-0.06(-0.77%)
Apr 08, 2002
7.608
7.638
7.555
7.638
18,708
-0.24(-2.99%)
Apr 05, 2002
7.873
7.879
7.767
7.873
2,891
+0.22(+2.84%)
Apr 04, 2002
7.738
7.755
7.655
7.655
14,286
-0.09(-1.14%)
Apr 03, 2002
7.820
7.820
7.744
7.744
13,606
-0.05(-0.68%)
Apr 02, 2002
7.914
7.914
7.796
7.796
36,736
-0.19(-2.43%)
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
.