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
)
38.74
+0.46 (+1.20%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 22, 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
6.063
6.155
5.977
6.069
152,714
-0.12(-1.89%)
Jul 30, 2002
6.155
6.186
6.001
6.186
64,334
+0.04(+0.60%)
Jul 29, 2002
5.903
6.155
5.903
6.149
64,984
+0.46(+8.00%)
Jul 26, 2002
5.454
5.694
5.454
5.694
260,101
+0.06(+0.98%)
Jul 25, 2002
5.878
5.878
5.601
5.638
248,079
-0.36(-6.05%)
Jul 24, 2002
5.269
6.001
5.269
6.001
242,555
+0.39(+7.03%)
Jul 23, 2002
5.872
5.872
5.607
5.607
11,534
-0.49(-7.98%)
Jul 22, 2002
6.069
6.118
5.946
6.094
5,686
-0.22(-3.51%)
Jul 19, 2002
6.414
6.414
6.315
6.315
40,290
-0.45(-6.64%)
Jul 17, 2002
6.598
6.765
6.598
6.765
110,961
+0.26(+4.07%)
Jul 12, 2002
6.531
6.531
6.500
6.500
91,628
-0.24(-3.56%)
Jul 11, 2002
6.666
6.740
6.525
6.740
61,573
-0.03(-0.45%)
Jul 10, 2002
6.875
6.875
6.660
6.771
26,481
-0.22(-3.17%)
Jul 09, 2002
6.992
6.992
6.992
6.992
2,274
-0.09(-1.22%)
Jul 08, 2002
7.085
7.109
7.042
7.079
115,347
-0.09(-1.29%)
Jul 05, 2002
7.171
7.202
7.152
7.171
99,914
+0.25(+3.65%)
Jul 04, 2002
6.894
6.919
6.882
6.919
34,766
+0.00(+0.00%)
Jul 03, 2002
6.894
6.919
6.882
6.919
34,766
-0.10(-1.40%)
Jul 02, 2002
7.786
7.159
7.017
7.017
29,405
-0.30(-4.12%)
Jul 01, 2002
7.325
7.325
7.177
7.319
16,246
+0.10(+1.36%)
Jun 28, 2002
7.116
7.226
7.116
7.220
8,610
+0.10(+1.47%)
Jun 27, 2002
7.072
7.140
6.992
7.116
10,884
+0.31(+4.62%)
Jun 26, 2002
6.654
6.808
6.654
6.802
8,285
-0.04(-0.54%)
Jun 25, 2002
6.808
6.863
6.808
6.839
19,820
+0.15(+2.30%)
Jun 21, 2002
6.703
6.703
6.592
6.685
7,960
-0.02(-0.28%)
Jun 20, 2002
6.832
6.832
6.685
6.703
22,744
-0.16(-2.33%)
Jun 19, 2002
7.103
7.103
6.863
6.863
20,307
-0.19(-2.71%)
Jun 18, 2002
7.109
7.177
7.042
7.054
24,856
-0.12(-1.63%)
Jun 17, 2002
7.072
7.171
7.060
7.171
33,954
+0.28(+4.02%)
Jun 14, 2002
6.740
6.919
6.740
6.894
9,910
-0.18(-2.61%)
Jun 12, 2002
6.962
7.079
6.943
7.079
24,369
+0.06(+0.88%)
Jun 11, 2002
7.054
7.060
7.017
7.017
32,004
-0.15(-2.06%)
Jun 10, 2002
7.085
7.165
7.085
7.165
38,503
+0.14(+1.93%)
Jun 07, 2002
6.962
7.103
6.962
7.029
50,038
-0.29(-3.95%)
Jun 06, 2002
7.202
7.319
7.202
7.319
18,358
-0.09(-1.16%)
Jun 05, 2002
7.356
7.411
7.300
7.405
6,336
-0.04(-0.50%)
May 31, 2002
7.565
7.565
7.442
7.442
10,722
-0.16(-2.11%)
May 28, 2002
7.725
7.725
7.540
7.602
13,809
-0.09(-1.20%)
May 27, 2002
7.688
7.694
7.688
7.694
162,461
+0.00(+0.00%)
May 24, 2002
7.688
7.694
7.688
7.694
11,372
+0.06(+0.81%)
May 23, 2002
7.620
7.633
7.571
7.633
35,091
+0.00(+0.00%)
May 22, 2002
7.676
7.676
7.602
7.633
25,344
-0.08(-1.04%)
May 21, 2002
7.719
7.719
7.713
7.713
649
+0.02(+0.24%)
May 20, 2002
7.780
7.780
7.694
7.694
18,033
-0.09(-1.11%)
May 17, 2002
7.842
7.860
7.780
7.780
9,097
+0.13(+1.69%)
May 16, 2002
7.633
7.725
7.608
7.651
69,208
+0.07(+0.89%)
May 15, 2002
7.577
7.583
7.571
7.583
21,607
+0.12(+1.65%)
May 14, 2002
7.626
7.626
7.454
7.460
14,134
-0.10(-1.38%)
May 13, 2002
7.473
7.565
7.454
7.565
23,881
+0.17(+2.25%)
May 10, 2002
7.399
7.399
7.399
7.399
162
-0.14(-1.80%)
May 09, 2002
7.503
7.534
7.423
7.534
211,200
+0.02(+0.33%)
May 08, 2002
7.448
7.509
7.448
7.509
40,615
+0.24(+3.30%)
May 07, 2002
7.239
7.380
7.232
7.269
3,249
-0.14(-1.91%)
May 06, 2002
7.325
7.411
7.325
7.411
974
+0.06(+0.75%)
May 03, 2002
7.393
7.393
7.356
7.356
3,086
-0.17(-2.29%)
May 02, 2002
7.509
7.565
7.423
7.528
24,531
+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
.