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
)
42.59
+1.04 (+2.50%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 19, 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 (%)
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
.