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 (%)
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%)
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%)
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%)
Apr 01, 2002
7.826
7.990
7.826
7.990
16,157
+0.19(+2.41%)
Mar 29, 2002
7.802
7.802
7.802
7.802
170
+0.00(+0.00%)
Mar 28, 2002
7.802
7.802
7.802
7.802
170
+0.09(+1.22%)
Mar 27, 2002
7.802
7.802
7.708
7.708
11,225
-0.22(-2.82%)
Mar 26, 2002
7.767
7.932
7.767
7.932
24,150
+0.08(+0.97%)
Mar 25, 2002
8.085
8.085
7.855
7.855
12,415
-0.22(-2.77%)
Mar 22, 2002
8.043
8.079
8.002
8.079
12,755
+0.11(+1.40%)
Mar 21, 2002
7.938
7.967
7.938
7.967
4,762
+0.08(+1.04%)
Mar 20, 2002
7.885
7.885
7.885
7.885
0
+0.00(+0.00%)
Mar 19, 2002
7.967
7.967
7.885
7.885
7,653
-0.14(-1.69%)
Mar 18, 2002
8.079
8.079
7.973
8.020
5,102
+0.09(+1.11%)
Mar 15, 2002
7.855
7.932
7.855
7.932
6,122
-0.01(-0.15%)
Mar 14, 2002
7.943
7.943
7.943
7.943
0
+0.00(+0.00%)
Mar 13, 2002
7.938
7.943
7.914
7.943
8,163
-0.10(-1.24%)
Mar 12, 2002
7.914
8.043
7.914
8.043
2,210
-0.23(-2.77%)
Mar 11, 2002
8.232
8.296
8.232
8.273
125,006
+0.02(+0.21%)
Mar 08, 2002
8.149
8.255
8.149
8.255
2,721
+0.11(+1.37%)
Mar 07, 2002
8.232
8.255
8.120
8.143
49,152
+0.13(+1.61%)
Mar 06, 2002
8.014
8.014
8.014
8.014
0
+0.00(+0.00%)
Mar 05, 2002
8.002
8.108
7.996
8.014
41,838
-0.09(-1.16%)
Mar 04, 2002
7.879
8.108
7.879
8.108
2,040
+0.41(+5.27%)
Mar 01, 2002
7.538
7.732
7.538
7.702
8,163
+0.15(+2.02%)
Feb 28, 2002
7.555
7.661
7.550
7.550
11,565
-0.04(-0.47%)
Feb 27, 2002
7.608
7.667
7.502
7.585
8,843
+0.21(+2.79%)
Feb 26, 2002
7.467
7.467
7.326
7.379
9,524
-0.09(-1.18%)
Feb 25, 2002
7.379
7.467
7.379
7.467
5,102
+0.16(+2.25%)
Feb 22, 2002
7.303
7.303
7.303
7.303
6,803
+0.00(+0.00%)
Feb 21, 2002
7.308
7.308
7.303
7.303
23,130
+0.07(+0.98%)
Feb 20, 2002
7.179
7.285
7.120
7.232
9,694
+0.01(+0.16%)
Feb 19, 2002
7.220
7.273
7.220
7.220
4,387,983
-0.17(-2.31%)
Feb 18, 2002
7.391
7.391
7.391
7.391
0
+0.00(+0.00%)
Feb 15, 2002
7.391
7.391
7.391
7.391
0
+0.00(+0.00%)
Feb 14, 2002
7.385
7.491
7.379
7.391
6,462
-0.07(-0.95%)
Feb 13, 2002
7.461
7.461
7.461
7.461
1,020
+0.04(+0.55%)
Feb 12, 2002
7.526
7.526
7.414
7.420
3,571
-0.13(-1.71%)
Feb 11, 2002
7.526
7.550
7.526
7.550
3,571
+0.25(+3.46%)
Feb 08, 2002
7.320
7.320
7.297
7.297
2,551
+0.02(+0.32%)
Feb 07, 2002
7.273
7.273
7.273
7.273
1,020
-0.02(-0.24%)
Feb 06, 2002
7.373
7.373
7.291
7.291
510
-0.01(-0.08%)
Feb 05, 2002
7.297
7.297
7.297
7.297
2,210
+0.00(+0.00%)
Feb 04, 2002
7.338
7.338
7.297
7.297
3,571
-0.14(-1.82%)
Feb 01, 2002
7.420
7.432
7.320
7.432
7,823
+0.00(+0.00%)
Jan 31, 2002
7.432
7.432
7.432
7.432
1,020
+0.28(+3.95%)
Jan 30, 2002
7.185
7.226
7.138
7.150
8,673
-0.14(-1.86%)
Jan 29, 2002
7.379
7.379
7.209
7.285
7,483
-0.09(-1.27%)
Jan 28, 2002
7.438
7.438
7.350
7.379
17,177
-0.09(-1.18%)
Jan 25, 2002
7.432
7.467
7.432
7.467
1,190
-0.26(-3.35%)
Jan 24, 2002
7.726
7.726
7.726
7.726
1,360
+0.15(+1.94%)
Jan 23, 2002
7.544
7.579
7.544
7.579
7,823
+0.04(+0.55%)
Jan 22, 2002
7.614
7.614
7.526
7.538
1,530
-0.08(-1.08%)
Jan 21, 2002
7.638
7.638
7.567
7.620
4,421
+0.00(+0.00%)
Jan 18, 2002
7.638
7.638
7.567
7.620
4,421
-0.08(-0.99%)
Jan 17, 2002
7.697
7.697
7.591
7.697
3,401
+0.16(+2.11%)
Jan 16, 2002
7.673
7.673
7.526
7.538
14,456
-0.20(-2.58%)
Jan 15, 2002
7.738
7.738
7.738
7.738
2,381
-0.12(-1.57%)
Jan 14, 2002
7.855
7.955
7.855
7.861
1,530
-0.38(-4.64%)
Jan 11, 2002
8.243
8.243
8.243
8.243
850
+0.00(+0.00%)
Jan 10, 2002
8.249
8.249
8.155
8.243
22,109
+0.18(+2.26%)
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
.