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
)
42.24
-0.35 (-0.82%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2002
5.792
5.880
5.709
5.797
159,872
-0.11(-1.89%)
Jul 30, 2002
5.880
5.909
5.733
5.909
67,350
+0.04(+0.60%)
Jul 29, 2002
5.639
5.880
5.639
5.874
68,030
+0.44(+8.00%)
Jul 26, 2002
5.209
5.439
5.209
5.439
272,293
+0.05(+0.98%)
Jul 25, 2002
5.615
5.615
5.351
5.386
259,707
-0.35(-6.05%)
Jul 24, 2002
5.033
5.733
5.033
5.733
253,924
+0.38(+7.03%)
Jul 23, 2002
5.609
5.609
5.356
5.356
12,075
-0.46(-7.98%)
Jul 22, 2002
5.797
5.844
5.680
5.821
5,952
-0.21(-3.51%)
Jul 19, 2002
6.127
6.127
6.033
6.033
42,179
-0.43(-6.64%)
Jul 17, 2002
6.303
6.462
6.303
6.462
116,162
+0.25(+4.07%)
Jul 12, 2002
6.238
6.238
6.209
6.209
95,923
-0.23(-3.56%)
Jul 11, 2002
6.368
6.438
6.232
6.438
64,459
-0.03(-0.45%)
Jul 10, 2002
6.568
6.568
6.362
6.468
27,722
-0.21(-3.17%)
Jul 09, 2002
6.679
6.679
6.679
6.679
2,381
-0.08(-1.22%)
Jul 08, 2002
6.768
6.791
6.726
6.762
120,754
-0.09(-1.29%)
Jul 05, 2002
6.850
6.879
6.832
6.850
104,597
+0.24(+3.65%)
Jul 04, 2002
6.585
6.609
6.574
6.609
36,396
+0.00(+0.00%)
Jul 03, 2002
6.585
6.609
6.574
6.609
36,396
-0.09(-1.40%)
Jul 02, 2002
7.438
6.838
6.703
6.703
30,783
-0.29(-4.12%)
Jul 01, 2002
6.997
6.997
6.856
6.991
17,007
+0.09(+1.36%)
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%)
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
.