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 (%)
Sep 30, 2002
4.868
4.868
4.710
4.833
1,870
-0.12(-2.49%)
Sep 27, 2002
5.104
5.104
4.945
4.957
901,407
-0.24(-4.64%)
Sep 26, 2002
5.062
5.198
5.062
5.198
6,973
+0.09(+1.73%)
Sep 25, 2002
4.915
5.109
4.915
5.109
3,571
+0.20(+4.07%)
Sep 24, 2002
4.833
4.910
4.821
4.910
14,456
-0.14(-2.79%)
Sep 23, 2002
5.115
5.115
4.945
5.051
4,421
-0.24(-4.45%)
Sep 20, 2002
5.180
5.286
5.180
5.286
3,061
+0.14(+2.63%)
Sep 19, 2002
5.256
5.256
5.151
5.151
1,700
-0.05(-1.02%)
Sep 18, 2002
5.233
5.233
5.204
5.204
54,424
-0.23(-4.22%)
Sep 17, 2002
5.433
5.433
5.433
5.433
340
-0.07(-1.28%)
Sep 16, 2002
5.503
5.503
5.503
5.503
170
+0.03(+0.54%)
Sep 13, 2002
5.550
5.550
5.474
5.474
85,038
-0.10(-1.79%)
Sep 12, 2002
5.562
5.574
5.562
5.574
340
-0.15(-2.57%)
Sep 11, 2002
5.786
5.792
5.715
5.721
1,360
+0.08(+1.35%)
Sep 10, 2002
5.539
5.645
5.539
5.645
5,102
-0.02(-0.41%)
Sep 09, 2002
5.580
5.668
5.580
5.668
1,530
+0.09(+1.58%)
Sep 06, 2002
5.580
5.580
5.580
5.580
850
+0.00(+0.00%)
Sep 05, 2002
5.339
5.580
5.339
5.580
2,210
+0.03(+0.53%)
Sep 04, 2002
5.503
5.550
5.503
5.550
204,092
-0.04(-0.74%)
Sep 03, 2002
5.592
5.592
5.592
5.592
102,046
-0.25(-4.33%)
Aug 30, 2002
5.633
5.844
5.633
5.844
40,478
-0.03(-0.50%)
Aug 29, 2002
5.739
5.903
5.739
5.874
7,653
-0.04(-0.70%)
Aug 28, 2002
5.903
5.915
5.903
5.915
6,462
+0.12(+2.13%)
Aug 27, 2002
6.050
6.050
5.792
5.792
52,383
-0.29(-4.83%)
Aug 26, 2002
5.880
6.085
5.880
6.085
10,680,828
+0.29(+5.08%)
Aug 23, 2002
5.827
5.933
5.792
5.792
99,154
-0.39(-6.28%)
Aug 22, 2002
6.197
6.232
6.091
6.180
14,966
+0.05(+0.77%)
Aug 21, 2002
5.886
6.133
5.886
6.133
94,392
+0.46(+8.08%)
Aug 20, 2002
5.650
5.815
5.650
5.674
9,813,435
+0.09(+1.69%)
Aug 16, 2002
5.580
5.580
5.580
5.580
340
-0.06(-1.15%)
Aug 15, 2002
5.586
5.645
5.503
5.645
8,673
-0.19(-3.32%)
Aug 14, 2002
5.539
5.839
5.462
5.839
221,099
+0.25(+4.53%)
Aug 13, 2002
5.574
5.586
5.521
5.586
17,687
+0.24(+4.40%)
Aug 12, 2002
5.445
5.445
5.345
5.351
78,915
-0.10(-1.83%)
Aug 07, 2002
5.592
5.592
5.450
5.450
15,476
+0.01(+0.22%)
Aug 06, 2002
5.292
5.439
5.292
5.439
208,344
+0.15(+2.78%)
Aug 05, 2002
5.268
5.292
5.251
5.292
85,038
-0.21(-3.85%)
Aug 02, 2002
5.668
5.668
5.503
5.503
850
-0.29(-5.07%)
Aug 01, 2002
5.797
5.797
5.797
5.797
0
+0.00(+0.00%)
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%)
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
.