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
)
42.24
-0.35 (-0.82%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2004
10.94
10.94
10.83
10.92
10,204
-0.06(-0.59%)
Oct 28, 2004
10.80
10.98
10.80
10.98
120,584
+0.05(+0.43%)
Oct 27, 2004
10.88
11.00
10.87
10.94
107,488
+0.13(+1.20%)
Oct 26, 2004
10.67
10.82
10.65
10.81
36,396
+0.17(+1.60%)
Oct 25, 2004
10.61
10.70
10.60
10.64
119,564
+0.01(+0.11%)
Oct 22, 2004
10.77
10.86
10.61
10.62
30,443
-0.29(-2.64%)
Oct 21, 2004
10.95
10.95
10.82
10.91
22,280
-0.06(-0.54%)
Oct 20, 2004
10.88
10.98
10.88
10.97
16,497
-0.04(-0.32%)
Oct 19, 2004
10.95
11.05
10.94
11.01
27,382
+0.07(+0.65%)
Oct 18, 2004
10.94
10.94
10.85
10.94
19,048
+0.12(+1.09%)
Oct 15, 2004
10.73
10.87
10.73
10.82
35,886
+0.07(+0.66%)
Oct 14, 2004
10.82
10.82
10.71
10.75
43,539
-0.08(-0.76%)
Oct 13, 2004
11.05
11.06
10.82
10.83
56,465
-0.13(-1.18%)
Oct 12, 2004
11.11
11.11
10.81
10.96
41,328
-0.15(-1.32%)
Oct 11, 2004
11.08
11.14
11.04
11.11
30,443
+0.02(+0.21%)
Oct 08, 2004
11.00
11.09
10.99
11.08
17,007
+0.00(+0.00%)
Oct 07, 2004
11.14
11.14
11.04
11.08
92,521
+0.02(+0.16%)
Oct 06, 2004
11.05
11.18
11.04
11.07
57,315
-0.05(-0.48%)
Oct 05, 2004
11.07
11.18
10.98
11.12
446,621
+0.09(+0.85%)
Oct 04, 2004
10.88
11.06
10.88
11.02
65,309
+0.09(+0.81%)
Oct 01, 2004
10.95
11.13
10.94
10.94
92,521
+0.12(+1.09%)
Sep 30, 2004
10.82
10.82
10.74
10.82
12,415
-0.05(-0.43%)
Sep 29, 2004
10.61
10.87
10.61
10.87
19,558
+0.30(+2.84%)
Sep 28, 2004
10.52
10.57
10.37
10.57
24,491
+0.06(+0.62%)
Sep 27, 2004
10.48
10.51
10.48
10.50
4,081
-0.08(-0.72%)
Sep 24, 2004
10.52
10.58
10.40
10.58
90,991
-0.02(-0.22%)
Sep 23, 2004
10.44
10.60
10.42
10.60
20,239
+0.12(+1.12%)
Sep 22, 2004
10.44
10.48
10.44
10.48
5,102
+0.01(+0.06%)
Sep 21, 2004
10.32
10.54
10.32
10.48
22,109
+0.16(+1.60%)
Sep 20, 2004
10.28
10.34
10.26
10.31
23,130
-0.01(-0.11%)
Sep 17, 2004
10.24
10.32
10.22
10.32
36,226
+0.01(+0.11%)
Sep 16, 2004
10.15
10.32
10.15
10.31
7,653
+0.02(+0.23%)
Sep 15, 2004
10.29
10.31
10.18
10.29
26,872
-0.04(-0.40%)
Sep 14, 2004
10.32
10.35
10.32
10.33
5,442
+0.06(+0.63%)
Sep 13, 2004
10.28
10.34
10.22
10.27
61,057
+0.01(+0.11%)
Sep 10, 2004
10.14
10.25
10.14
10.25
12,245
+0.19(+1.93%)
Sep 09, 2004
10.05
10.08
10.05
10.06
3,061
-0.02(-0.23%)
Sep 08, 2004
10.08
10.08
10.01
10.08
9,864
+0.03(+0.29%)
Sep 07, 2004
10.05
10.05
10.02
10.05
3,061
-0.03(-0.29%)
Sep 03, 2004
10.08
10.08
9.984
10.08
3,571
-0.08(-0.75%)
Sep 02, 2004
10.05
10.16
10.00
10.16
13,265
+0.11(+1.11%)
Sep 01, 2004
9.913
10.10
9.913
10.05
7,823
+0.11(+1.12%)
Aug 31, 2004
10.00
10.00
9.896
9.937
12,925
+0.00(+0.00%)
Aug 30, 2004
9.901
9.948
9.831
9.937
22,790
-0.09(-0.88%)
Aug 27, 2004
9.954
10.02
9.890
10.02
34,355
+0.01(+0.12%)
Aug 26, 2004
9.990
10.01
9.884
10.01
11,735
+0.02(+0.24%)
Aug 25, 2004
9.760
9.990
9.743
9.990
60,377
+0.23(+2.35%)
Aug 24, 2004
9.901
9.901
9.672
9.760
34,695
-0.14(-1.37%)
Aug 23, 2004
9.778
9.896
9.778
9.896
22,790
+0.14(+1.39%)
Aug 20, 2004
9.666
9.760
9.625
9.760
8,333
+0.06(+0.61%)
Aug 19, 2004
9.772
9.772
9.690
9.701
2,551
-0.08(-0.78%)
Aug 18, 2004
9.496
9.778
9.496
9.778
26,872
+0.16(+1.71%)
Aug 17, 2004
9.701
9.701
9.549
9.613
114,291
-0.03(-0.30%)
Aug 16, 2004
9.366
9.643
9.366
9.643
21,259
+0.25(+2.69%)
Aug 13, 2004
9.425
9.490
9.390
9.390
22,280
-0.02(-0.19%)
Aug 12, 2004
9.325
9.408
9.313
9.408
27,382
-0.08(-0.87%)
Aug 11, 2004
9.366
9.490
9.366
9.490
26,191
-0.27(-2.77%)
Aug 10, 2004
9.572
9.760
9.572
9.760
54,424
+0.14(+1.47%)
Aug 09, 2004
9.484
9.619
9.472
9.619
21,939
+0.12(+1.24%)
Aug 06, 2004
9.584
9.660
9.502
9.502
20,239
-0.09(-0.98%)
Aug 05, 2004
9.654
9.701
9.596
9.596
17,177
-0.07(-0.73%)
Aug 04, 2004
9.566
9.725
9.525
9.666
64,969
-0.02(-0.18%)
Aug 03, 2004
9.778
9.813
9.684
9.684
9,694
-0.12(-1.20%)
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
.