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
)
42.28
-0.31 (-0.73%)
Streaming Delayed Price
Updated: 2:17 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 (%)
Dec 31, 2008
9.072
9.219
8.966
9.161
250,416
+0.02(+0.21%)
Dec 30, 2008
9.008
9.219
8.905
9.141
733,468
+0.38(+4.28%)
Dec 29, 2008
8.949
9.033
8.713
8.766
366,205
+0.10(+1.15%)
Dec 26, 2008
8.431
8.707
8.431
8.666
247,056
+0.10(+1.17%)
Dec 24, 2008
8.431
8.666
8.413
8.566
99,275
+0.08(+0.97%)
Dec 23, 2008
8.695
8.743
8.448
8.484
176,922
-0.19(-2.25%)
Dec 22, 2008
8.802
8.802
8.537
8.678
145,252
-0.15(-1.73%)
Dec 19, 2008
8.914
9.055
8.743
8.831
174,061
-0.08(-0.86%)
Dec 18, 2008
9.225
9.349
8.878
8.908
171,184
-0.30(-3.26%)
Dec 17, 2008
8.843
9.349
8.843
9.208
160,877
+0.11(+1.23%)
Dec 16, 2008
8.526
9.125
8.526
9.096
250,189
+0.57(+6.69%)
Dec 15, 2008
8.620
8.620
8.408
8.526
142,793
-0.22(-2.49%)
Dec 12, 2008
8.484
8.749
8.484
8.743
254,232
-0.01(-0.13%)
Dec 11, 2008
8.778
8.990
8.731
8.755
172,685
-0.17(-1.91%)
Dec 10, 2008
8.802
9.058
8.802
8.925
134,092
+0.21(+2.43%)
Dec 09, 2008
8.620
8.914
8.449
8.714
766,240
+0.05(+0.61%)
Dec 08, 2008
8.426
8.761
8.343
8.661
136,253
+0.69(+8.63%)
Dec 05, 2008
7.732
7.985
7.432
7.973
172,976
+0.08(+0.97%)
Dec 04, 2008
8.038
8.147
7.767
7.896
161,324
-0.44(-5.22%)
Dec 03, 2008
8.100
8.332
7.879
8.332
120,586
+0.10(+1.21%)
Dec 02, 2008
7.702
8.249
7.701
8.232
703,136
+0.84(+11.38%)
Dec 01, 2008
7.849
7.867
7.367
7.391
187,465
-0.99(-11.85%)
Nov 28, 2008
8.314
8.408
8.161
8.384
313,870
-0.01(-0.07%)
Nov 26, 2008
8.108
8.414
8.067
8.390
174,614
-0.05(-0.56%)
Nov 25, 2008
8.537
8.673
8.202
8.437
213,892
+0.26(+3.23%)
Nov 24, 2008
7.544
8.341
7.526
8.173
307,902
+0.96(+13.29%)
Nov 21, 2008
7.214
7.273
6.757
7.214
139,296
+0.26(+3.72%)
Nov 20, 2008
7.291
7.649
6.926
6.956
230,003
-0.42(-5.66%)
Nov 19, 2008
7.896
8.008
7.350
7.373
321,680
-0.78(-9.59%)
Nov 18, 2008
8.008
8.237
7.855
8.155
227,525
-0.06(-0.72%)
Nov 17, 2008
8.237
8.514
8.108
8.214
388,020
-0.12(-1.41%)
Nov 14, 2008
8.384
8.678
8.232
8.332
208,238
-0.75(-8.23%)
Nov 13, 2008
8.185
9.078
7.879
9.078
628,398
+1.03(+12.87%)
Nov 12, 2008
8.232
8.252
8.021
8.043
70,000
-0.42(-5.00%)
Nov 11, 2008
8.746
8.758
8.364
8.467
298,365
-0.52(-5.82%)
Nov 10, 2008
9.455
9.460
8.872
8.990
225,438
-0.14(-1.48%)
Nov 07, 2008
9.025
9.213
8.951
9.125
63,137
+0.58(+6.74%)
Nov 06, 2008
9.196
9.251
8.461
8.549
213,322
-0.64(-6.97%)
Nov 05, 2008
9.625
9.756
9.172
9.190
217,006
-0.78(-7.84%)
Nov 04, 2008
9.413
9.990
9.413
9.972
151,888
+0.95(+10.49%)
Nov 03, 2008
8.878
9.125
8.878
9.025
277,718
+0.08(+0.92%)
Oct 31, 2008
8.720
9.095
8.642
8.943
317,739
-0.07(-0.78%)
Oct 30, 2008
8.996
9.114
8.725
9.014
139,787
+0.63(+7.50%)
Oct 29, 2008
8.185
8.700
8.172
8.384
262,353
+0.16(+2.00%)
Oct 28, 2008
7.667
8.220
7.408
8.220
290,311
+0.92(+12.65%)
Oct 27, 2008
7.426
7.673
7.297
7.297
207,606
-0.67(-8.41%)
Oct 24, 2008
7.649
8.014
7.314
7.967
262,115
-0.56(-6.62%)
Oct 23, 2008
8.349
8.619
8.055
8.531
263,265
+0.34(+4.09%)
Oct 22, 2008
8.684
8.684
7.985
8.196
245,378
-0.67(-7.56%)
Oct 21, 2008
9.249
9.325
8.731
8.867
214,776
-0.64(-6.68%)
Oct 20, 2008
9.149
9.520
9.114
9.502
108,900
+0.51(+5.62%)
Oct 17, 2008
8.702
9.334
8.702
8.996
545,164
-0.37(-3.98%)
Oct 16, 2008
9.178
9.419
8.670
9.368
359,229
+0.67(+7.66%)
Oct 15, 2008
9.672
9.707
8.702
8.702
161,950
-1.38(-13.65%)
Oct 14, 2008
10.70
10.72
9.837
10.08
398,386
-0.37(-3.55%)
Oct 13, 2008
9.907
10.45
9.796
10.45
302,223
+1.14(+12.25%)
Oct 10, 2008
8.961
9.525
8.426
9.308
718,056
+0.09(+0.96%)
Oct 09, 2008
10.22
10.33
9.108
9.219
156,472
-0.57(-5.86%)
Oct 08, 2008
10.05
10.15
9.578
9.793
224,549
-0.08(-0.80%)
Oct 07, 2008
10.81
10.94
9.872
9.872
882,362
-0.71(-6.67%)
Oct 06, 2008
10.67
10.79
10.18
10.58
690,115
-0.73(-6.50%)
Oct 03, 2008
11.47
11.83
11.29
11.31
0
-0.01(-0.10%)
Oct 02, 2008
11.75
11.80
11.30
11.32
93,916
-0.54(-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
.