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
)
39.96
-0.67 (-1.65%)
Official Closing Price
Updated: 6:30 PM EDT, Mar 28, 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 (%)
Dec 31, 2008
9.485
9.639
9.375
9.578
239,512
+0.02(+0.21%)
Dec 30, 2008
9.418
9.639
9.310
9.557
701,531
+0.39(+4.28%)
Dec 29, 2008
9.356
9.444
9.110
9.165
350,259
+0.10(+1.15%)
Dec 26, 2008
8.814
9.104
8.814
9.061
236,299
+0.10(+1.17%)
Dec 24, 2008
8.814
9.061
8.796
8.956
94,952
+0.09(+0.97%)
Dec 23, 2008
9.091
9.141
8.833
8.870
169,218
-0.22(-2.37%)
Dec 22, 2008
9.214
9.214
8.937
9.085
138,748
-0.16(-1.73%)
Dec 19, 2008
9.331
9.479
9.153
9.245
166,268
-0.08(-0.86%)
Dec 18, 2008
9.658
9.787
9.294
9.325
163,519
-0.31(-3.26%)
Dec 17, 2008
9.258
9.787
9.258
9.639
153,674
+0.12(+1.23%)
Dec 16, 2008
8.925
9.553
8.925
9.522
238,987
+0.60(+6.69%)
Dec 15, 2008
9.024
9.024
8.802
8.925
136,399
-0.23(-2.49%)
Dec 12, 2008
8.882
9.159
8.882
9.153
242,849
-0.01(-0.13%)
Dec 11, 2008
9.190
9.411
9.141
9.165
164,953
-0.18(-1.91%)
Dec 10, 2008
9.214
9.483
9.214
9.344
128,088
+0.22(+2.43%)
Dec 09, 2008
9.024
9.331
8.845
9.122
731,932
+0.06(+0.61%)
Dec 08, 2008
8.821
9.171
8.734
9.067
130,153
+0.72(+8.63%)
Dec 05, 2008
8.094
8.359
7.780
8.347
165,231
+0.08(+0.97%)
Dec 04, 2008
8.414
8.528
8.131
8.267
154,101
-0.46(-5.22%)
Dec 03, 2008
8.479
8.722
8.248
8.722
115,187
+0.10(+1.21%)
Dec 02, 2008
8.063
8.636
8.062
8.617
671,654
+0.88(+11.38%)
Dec 01, 2008
8.217
8.236
7.713
7.737
179,071
-1.04(-11.85%)
Nov 28, 2008
8.704
8.802
8.544
8.777
299,816
-0.01(-0.07%)
Nov 26, 2008
8.488
8.808
8.445
8.784
166,796
-0.05(-0.56%)
Nov 25, 2008
8.937
9.079
8.587
8.833
204,315
+0.28(+3.23%)
Nov 24, 2008
7.897
8.732
7.879
8.556
294,116
+1.00(+13.29%)
Nov 21, 2008
7.553
7.614
7.073
7.553
133,059
+0.27(+3.72%)
Nov 20, 2008
7.633
8.008
7.251
7.282
219,705
-0.44(-5.66%)
Nov 19, 2008
8.267
8.384
7.694
7.719
307,277
-0.82(-9.59%)
Nov 18, 2008
8.384
8.624
8.223
8.537
217,338
-0.06(-0.72%)
Nov 17, 2008
8.624
8.913
8.488
8.599
370,646
-0.12(-1.41%)
Nov 14, 2008
8.777
9.085
8.617
8.722
198,915
-0.78(-8.23%)
Nov 13, 2008
8.568
9.504
8.248
9.504
600,262
+1.08(+12.87%)
Nov 12, 2008
8.617
8.639
8.397
8.420
66,866
-0.44(-5.00%)
Nov 11, 2008
9.156
9.169
8.756
8.864
285,006
-0.55(-5.82%)
Nov 10, 2008
9.899
9.904
9.288
9.411
215,344
-0.14(-1.48%)
Nov 07, 2008
9.448
9.645
9.371
9.553
60,310
+0.60(+6.74%)
Nov 06, 2008
9.627
9.685
8.857
8.950
203,770
-0.67(-6.97%)
Nov 05, 2008
10.08
10.21
9.602
9.621
207,289
-0.82(-7.84%)
Nov 04, 2008
9.855
10.46
9.855
10.44
145,088
+0.99(+10.49%)
Nov 03, 2008
9.294
9.553
9.294
9.448
265,283
+0.09(+0.92%)
Oct 31, 2008
9.128
9.522
9.047
9.362
303,512
-0.07(-0.78%)
Oct 30, 2008
9.418
9.541
9.134
9.436
133,529
+0.66(+7.50%)
Oct 29, 2008
8.568
9.107
8.555
8.777
250,607
+0.17(+2.00%)
Oct 28, 2008
8.027
8.605
7.756
8.605
277,312
+0.97(+12.65%)
Oct 27, 2008
7.774
8.033
7.639
7.639
198,310
-0.70(-8.41%)
Oct 24, 2008
8.008
8.390
7.657
8.340
250,379
-0.59(-6.62%)
Oct 23, 2008
8.741
9.023
8.433
8.931
251,477
+0.35(+4.09%)
Oct 22, 2008
9.091
9.091
8.359
8.580
234,391
-0.70(-7.56%)
Oct 21, 2008
9.682
9.762
9.141
9.282
205,160
-0.66(-6.68%)
Oct 20, 2008
9.578
9.966
9.541
9.947
104,024
+0.53(+5.62%)
Oct 17, 2008
9.110
9.772
9.110
9.418
520,755
-0.39(-3.98%)
Oct 16, 2008
9.608
9.861
9.076
9.808
343,145
+0.70(+7.66%)
Oct 15, 2008
10.13
10.16
9.110
9.110
154,699
-1.44(-13.65%)
Oct 14, 2008
11.20
11.23
10.30
10.55
380,548
-0.39(-3.55%)
Oct 13, 2008
10.37
10.94
10.25
10.94
288,691
+1.19(+12.26%)
Oct 10, 2008
9.381
9.972
8.821
9.744
685,905
+0.09(+0.96%)
Oct 09, 2008
10.70
10.81
9.535
9.652
149,466
-0.60(-5.86%)
Oct 08, 2008
10.53
10.62
10.03
10.25
214,495
-0.08(-0.80%)
Oct 07, 2008
11.31
11.45
10.33
10.33
842,855
-0.74(-6.67%)
Oct 06, 2008
11.17
11.29
10.65
11.07
659,216
-0.77(-6.50%)
Oct 03, 2008
12.00
12.39
11.82
11.84
0
-0.01(-0.10%)
Oct 02, 2008
12.30
12.35
11.83
11.86
89,711
-0.57(-4.56%)
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
.