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
)
33.83
-0.08 (-0.24%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 12, 2022
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2003
9.160
9.220
9.100
9.220
800
-0.28(-2.95%)
Mar 28, 2003
9.440
9.500
9.330
9.500
1,800
+0.20(+2.15%)
Mar 27, 2003
9.300
9.300
9.300
9.300
10,000
-0.26(-2.72%)
Mar 26, 2003
9.620
9.620
9.560
9.560
600
-0.06(-0.62%)
Mar 25, 2003
9.630
9.630
9.620
9.620
2,100
+0.11(+1.16%)
Mar 24, 2003
9.680
9.680
9.510
9.510
2,500
-0.32(-3.26%)
Mar 21, 2003
10.00
10.00
9.800
9.830
9,700
-0.05(-0.51%)
Mar 20, 2003
9.810
9.880
9.810
9.880
13,400
+0.16(+1.65%)
Mar 19, 2003
9.740
9.740
9.720
9.720
2,300
+0.05(+0.52%)
Mar 18, 2003
9.510
9.670
9.510
9.670
300
-0.10(-1.02%)
Mar 17, 2003
9.390
9.820
9.300
9.770
18,600
+0.63(+6.89%)
Mar 14, 2003
9.140
9.140
9.140
9.140
200
+0.05(+0.55%)
Mar 13, 2003
9.090
9.090
9.090
9.090
500
+0.22(+2.48%)
Mar 12, 2003
8.900
8.900
8.710
8.870
21,300
-0.17(-1.88%)
Mar 11, 2003
8.910
9.040
8.910
9.040
1,100
+0.04(+0.44%)
Mar 10, 2003
9.000
9.000
9.000
9.000
400
-0.12(-1.32%)
Mar 07, 2003
9.120
9.120
9.120
9.120
600
-0.27(-2.88%)
Mar 06, 2003
9.390
9.390
9.390
9.390
100
+0.04(+0.43%)
Mar 05, 2003
9.320
9.350
9.310
9.350
700
+0.02(+0.21%)
Mar 04, 2003
9.320
9.330
9.320
9.330
1,300
-0.09(-0.96%)
Mar 03, 2003
9.420
9.420
9.420
9.420
500
-0.03(-0.32%)
Feb 28, 2003
9.500
9.500
9.440
9.450
14,500
+0.01(+0.11%)
Feb 27, 2003
9.480
9.480
9.430
9.440
4,900
+0.23(+2.50%)
Feb 26, 2003
9.260
9.260
9.210
9.210
200
-0.28(-2.95%)
Feb 25, 2003
9.310
9.490
9.260
9.490
4,500
+0.03(+0.32%)
Feb 24, 2003
9.460
9.470
9.460
9.460
800
-0.28(-2.87%)
Feb 21, 2003
9.570
9.740
9.560
9.740
3,500
-0.09(-0.92%)
Feb 20, 2003
9.850
9.850
9.830
9.830
2,400
-0.11(-1.11%)
Feb 19, 2003
10.04
10.04
9.760
9.940
3,800
+0.07(+0.71%)
Feb 18, 2003
10.04
10.04
9.870
9.870
2,900
+0.27(+2.81%)
Feb 14, 2003
9.500
9.600
9.500
9.600
1,479,200
+0.08(+0.84%)
Feb 13, 2003
9.520
9.520
9.520
9.520
100
+0.20(+2.15%)
Feb 12, 2003
9.280
9.330
9.280
9.320
700
+0.06(+0.65%)
Feb 11, 2003
9.260
9.260
9.260
9.260
1,500
+0.20(+2.21%)
Feb 10, 2003
9.160
9.160
8.950
9.060
7,000
-0.24(-2.58%)
Feb 07, 2003
9.600
9.600
9.300
9.300
10,500
-0.06(-0.64%)
Feb 06, 2003
9.640
9.640
9.360
9.360
300
+0.10(+1.08%)
Feb 05, 2003
9.260
9.260
9.260
9.260
0
+0.00(+0.00%)
Feb 04, 2003
9.440
9.440
9.250
9.260
4,900
-0.20(-2.11%)
Feb 03, 2003
9.590
9.640
9.460
9.460
9,100
-0.02(-0.21%)
Jan 31, 2003
9.480
9.480
9.480
9.480
400
-0.08(-0.84%)
Jan 30, 2003
9.570
9.570
9.560
9.560
2,400
+0.06(+0.63%)
Jan 29, 2003
9.500
9.500
9.500
9.500
2,000
-0.22(-2.26%)
Jan 28, 2003
9.500
9.720
9.500
9.720
2,900
+0.16(+1.67%)
Jan 27, 2003
9.610
9.770
9.560
9.560
2,200
-0.47(-4.69%)
Jan 24, 2003
9.910
10.03
9.890
10.03
900
+0.17(+1.72%)
Jan 23, 2003
9.950
9.950
9.860
9.860
2,100
-0.11(-1.10%)
Jan 22, 2003
10.09
10.09
9.900
9.970
3,600
-0.03(-0.30%)
Jan 21, 2003
10.10
10.23
10.00
10.00
5,400
-0.01(-0.10%)
Jan 17, 2003
10.01
10.01
10.01
10.01
200
-0.30(-2.91%)
Jan 16, 2003
10.26
10.31
10.25
10.31
4,700
+0.01(+0.10%)
Jan 15, 2003
10.31
10.31
10.28
10.30
4,800
-0.16(-1.53%)
Jan 14, 2003
10.40
10.48
10.36
10.46
4,400
+0.08(+0.77%)
Jan 13, 2003
10.25
10.39
10.25
10.38
2,500
+0.04(+0.39%)
Jan 10, 2003
10.16
10.34
10.16
10.34
300
+0.24(+2.38%)
Jan 09, 2003
9.950
10.19
9.950
10.10
2,500
+0.14(+1.41%)
Jan 08, 2003
10.03
10.04
9.960
9.960
1,200
-0.26(-2.54%)
Jan 07, 2003
10.21
10.33
10.21
10.22
5,000
-0.04(-0.39%)
Jan 06, 2003
10.38
10.38
10.21
10.26
4,100
-0.03(-0.29%)
Jan 03, 2003
10.29
10.29
10.29
10.29
200
+0.25(+2.49%)
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
.