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
)
42.32
-0.27 (-0.63%)
Streaming Delayed Price
Updated: 1:10 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 (%)
Jul 30, 2004
9.678
9.754
9.619
9.690
165,824
+0.03(+0.30%)
Jul 29, 2004
9.790
9.796
9.643
9.660
53,063
-0.03(-0.30%)
Jul 28, 2004
9.772
9.772
9.584
9.690
19,048
+0.01(+0.12%)
Jul 27, 2004
9.637
9.731
9.572
9.678
39,627
+0.11(+1.11%)
Jul 26, 2004
9.654
9.690
9.543
9.572
3,571
-0.08(-0.85%)
Jul 23, 2004
9.678
9.701
9.625
9.654
20,239
-0.22(-2.26%)
Jul 22, 2004
9.960
9.960
9.825
9.878
13,606
-0.20(-1.98%)
Jul 21, 2004
10.06
10.20
9.972
10.08
21,599
+0.15(+1.54%)
Jul 20, 2004
9.790
9.925
9.678
9.925
33,164
+0.10(+1.02%)
Jul 19, 2004
9.984
9.984
9.637
9.825
117,182
-0.16(-1.59%)
Jul 16, 2004
10.08
10.08
9.954
9.984
11,225
-0.01(-0.06%)
Jul 15, 2004
10.13
10.13
9.890
9.990
8,843
-0.15(-1.51%)
Jul 14, 2004
9.966
10.14
9.948
10.14
59,526
+0.15(+1.53%)
Jul 13, 2004
10.10
10.11
9.878
9.990
23,640
-0.03(-0.29%)
Jul 12, 2004
10.20
10.20
9.913
10.02
34,015
-0.12(-1.16%)
Jul 09, 2004
10.05
10.19
10.05
10.14
52,383
-0.05(-0.46%)
Jul 08, 2004
10.11
10.25
10.10
10.18
82,827
-0.06(-0.57%)
Jul 07, 2004
10.19
10.26
10.06
10.24
32,144
+0.11(+1.04%)
Jul 06, 2004
10.20
10.20
10.02
10.14
27,552
-0.08(-0.81%)
Jul 02, 2004
10.21
10.32
10.21
10.22
13,946
+0.03(+0.29%)
Jul 01, 2004
10.21
10.23
10.18
10.19
11,225
-0.15(-1.42%)
Jun 30, 2004
10.35
10.35
10.22
10.34
22,109
+0.06(+0.63%)
Jun 29, 2004
10.28
10.29
10.18
10.27
35,205
+0.08(+0.81%)
Jun 28, 2004
10.25
10.29
10.19
10.19
11,395
+0.01(+0.06%)
Jun 25, 2004
10.28
10.28
10.16
10.18
24,150
-0.09(-0.92%)
Jun 24, 2004
10.08
10.29
10.08
10.28
41,328
+0.22(+2.16%)
Jun 23, 2004
9.995
10.13
9.943
10.06
92,521
+0.15(+1.54%)
Jun 22, 2004
9.860
9.907
9.837
9.907
10,714
+0.03(+0.30%)
Jun 21, 2004
9.872
9.884
9.784
9.878
19,728
-0.06(-0.59%)
Jun 18, 2004
9.790
9.937
9.790
9.937
16,327
-0.03(-0.30%)
Jun 17, 2004
9.790
9.966
9.707
9.966
36,396
+0.04(+0.41%)
Jun 16, 2004
9.966
9.966
9.790
9.925
9,864
-0.05(-0.47%)
Jun 15, 2004
9.778
9.984
9.778
9.972
43,369
+0.19(+1.98%)
Jun 14, 2004
9.672
9.813
9.672
9.778
71,262
-0.21(-2.06%)
Jun 10, 2004
9.978
9.990
9.896
9.984
138,102
+0.01(+0.06%)
Jun 09, 2004
10.21
10.21
9.931
9.978
39,457
-0.31(-3.03%)
Jun 08, 2004
10.28
10.32
10.26
10.29
87,759
-0.09(-0.91%)
Jun 07, 2004
10.32
10.40
10.21
10.38
78,405
+0.30(+2.97%)
Jun 04, 2004
9.966
10.16
9.966
10.08
7,143
+0.28(+2.82%)
Jun 03, 2004
9.931
9.931
9.807
9.807
3,571
-0.12(-1.24%)
Jun 02, 2004
9.990
10.00
9.860
9.931
12,415
+0.12(+1.26%)
Jun 01, 2004
9.884
9.884
9.754
9.807
45,580
-0.15(-1.48%)
May 28, 2004
9.878
9.960
9.878
9.954
11,905
-0.02(-0.18%)
May 27, 2004
9.966
9.972
9.872
9.972
62,078
+0.22(+2.23%)
May 26, 2004
9.760
9.760
9.666
9.754
21,939
-0.01(-0.06%)
May 25, 2004
9.625
9.760
9.537
9.760
38,267
+0.16(+1.65%)
May 24, 2004
9.760
9.760
9.602
9.602
61,397
+0.06(+0.68%)
May 21, 2004
9.584
9.637
9.537
9.537
14,796
-0.04(-0.43%)
May 20, 2004
9.555
9.578
9.549
9.578
37,246
+0.06(+0.68%)
May 19, 2004
9.584
9.666
9.472
9.513
24,661
+0.12(+1.32%)
May 18, 2004
9.290
9.396
9.290
9.390
13,095
+0.13(+1.40%)
May 17, 2004
9.202
9.308
9.202
9.261
7,313
-0.10(-1.07%)
May 14, 2004
9.437
9.437
9.349
9.360
58,846
-0.01(-0.06%)
May 13, 2004
9.319
9.425
9.290
9.366
98,474
+0.09(+1.01%)
May 12, 2004
9.261
9.360
9.114
9.272
37,076
-0.01(-0.13%)
May 11, 2004
9.184
9.319
9.184
9.284
54,424
+0.12(+1.35%)
May 10, 2004
9.202
9.272
9.090
9.161
147,456
-0.40(-4.18%)
May 07, 2004
9.696
9.696
9.502
9.560
30,613
-0.25(-2.58%)
May 06, 2004
9.790
9.819
9.731
9.813
69,901
-0.26(-2.63%)
May 05, 2004
10.05
10.13
10.03
10.08
26,021
+0.15(+1.48%)
May 04, 2004
9.919
9.948
9.837
9.931
139,973
+0.23(+2.36%)
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
.