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
)
38.39
-0.07 (-0.18%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2009
8.470
8.759
8.457
8.599
81,788
+0.26(+3.10%)
Mar 30, 2009
8.488
8.507
8.260
8.340
408,745
-0.82(-9.00%)
Mar 26, 2009
9.064
9.214
8.913
9.165
212,491
+0.17(+1.92%)
Mar 25, 2009
8.765
9.067
8.722
8.993
55,527
+0.25(+2.89%)
Mar 24, 2009
8.962
8.999
8.716
8.741
217,721
-0.62(-6.64%)
Mar 23, 2009
9.128
9.375
9.100
9.362
328,310
+0.55(+6.22%)
Mar 20, 2009
9.085
9.091
8.728
8.814
454,194
-0.56(-5.98%)
Mar 19, 2009
9.494
9.510
9.319
9.375
405,316
+0.14(+1.47%)
Mar 18, 2009
8.734
9.381
8.642
9.239
741,815
+0.40(+4.53%)
Mar 17, 2009
8.642
8.839
8.568
8.839
260,283
+0.22(+2.50%)
Mar 16, 2009
8.697
8.919
8.624
8.624
221,612
+0.07(+0.86%)
Mar 13, 2009
8.562
8.562
8.310
8.550
0
-0.17(-1.98%)
Mar 12, 2009
8.285
8.771
8.205
8.722
210,719
+0.42(+5.04%)
Mar 11, 2009
8.377
8.420
8.199
8.303
353,084
+0.29(+3.61%)
Mar 10, 2009
7.756
8.039
7.743
8.014
382,537
+0.80(+11.09%)
Mar 09, 2009
7.066
7.423
7.066
7.214
106,133
-0.01(-0.17%)
Mar 06, 2009
7.257
7.343
7.054
7.226
0
+0.12(+1.73%)
Mar 05, 2009
7.245
7.349
7.005
7.103
136,424
-0.55(-7.23%)
Mar 04, 2009
7.257
7.774
7.257
7.657
572,829
+0.46(+6.42%)
Mar 02, 2009
7.405
7.571
7.171
7.196
261,407
-0.57(-7.30%)
Feb 27, 2009
7.602
7.953
7.602
7.762
0
+0.08(+1.04%)
Feb 26, 2009
7.805
7.922
7.639
7.682
87,568
+0.04(+0.48%)
Feb 25, 2009
7.799
7.799
7.516
7.645
92,825
-0.15(-1.97%)
Feb 24, 2009
7.559
7.873
7.491
7.799
420,374
+0.34(+4.62%)
Feb 23, 2009
7.965
7.996
7.442
7.454
189,709
-0.57(-7.06%)
Feb 20, 2009
8.051
8.174
7.866
8.020
253,828
-0.26(-3.12%)
Feb 19, 2009
8.513
8.515
8.223
8.279
253,133
+0.10(+1.28%)
Feb 18, 2009
8.205
8.285
8.045
8.174
180,220
+0.18(+2.23%)
Feb 17, 2009
8.242
8.285
7.996
7.996
271,091
-0.90(-10.17%)
Feb 13, 2009
8.945
9.030
8.857
8.901
237,262
-0.02(-0.28%)
Feb 12, 2009
8.513
8.925
8.513
8.925
374,597
+0.12(+1.33%)
Feb 11, 2009
8.833
8.999
8.683
8.808
238,710
+0.01(+0.14%)
Feb 10, 2009
9.270
9.344
8.756
8.796
197,517
-0.62(-6.60%)
Feb 09, 2009
9.405
9.528
9.350
9.418
202,664
+0.35(+3.87%)
Feb 06, 2009
8.777
9.181
8.771
9.067
751,868
+0.49(+5.74%)
Feb 05, 2009
8.248
8.673
8.236
8.574
1,366,074
+0.25(+3.03%)
Feb 04, 2009
8.359
8.574
8.297
8.322
2,112,885
+0.04(+0.45%)
Feb 03, 2009
7.965
8.371
7.965
8.285
45,269
+0.38(+4.75%)
Feb 02, 2009
7.762
7.990
7.762
7.910
230,263
-0.17(-2.13%)
Jan 30, 2009
8.242
8.377
8.014
8.082
0
-0.06(-0.76%)
Jan 29, 2009
8.408
8.464
8.107
8.144
70,243
-0.60(-6.83%)
Jan 28, 2009
8.747
8.876
8.679
8.741
57,820
+0.28(+3.27%)
Jan 27, 2009
8.377
8.505
8.267
8.464
114,566
+0.07(+0.81%)
Jan 26, 2009
8.150
8.580
8.150
8.396
49,856
+0.29(+3.57%)
Jan 23, 2009
7.768
8.162
7.768
8.107
242,597
-0.06(-0.68%)
Jan 22, 2009
8.174
8.279
8.014
8.162
234,190
-0.26(-3.14%)
Jan 21, 2009
7.983
8.470
7.959
8.427
787,476
+0.84(+11.03%)
Jan 20, 2009
7.953
7.953
7.546
7.589
468,322
-0.78(-9.34%)
Jan 16, 2009
8.433
8.550
8.180
8.371
0
+0.02(+0.29%)
Jan 15, 2009
8.217
8.393
7.959
8.347
77,479
+0.30(+3.75%)
Jan 14, 2009
8.260
8.260
7.990
8.045
125,639
-0.64(-7.37%)
Jan 13, 2009
8.654
8.857
8.617
8.685
209,708
-0.29(-3.22%)
Jan 12, 2009
9.214
9.214
8.956
8.974
96,161
-0.46(-4.89%)
Jan 09, 2009
9.787
9.787
9.436
9.436
150,613
-0.47(-4.78%)
Jan 08, 2009
9.701
9.910
9.590
9.910
87,825
+0.03(+0.31%)
Jan 07, 2009
9.863
10.01
9.797
9.879
47,058
-0.02(-0.25%)
Jan 06, 2009
9.965
9.965
9.713
9.904
265,898
+0.17(+1.77%)
Jan 05, 2009
9.633
9.793
9.633
9.732
546,814
-0.29(-2.89%)
Jan 02, 2009
9.719
10.05
9.621
10.02
0
+0.44(+4.63%)
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
.