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
)
42.59
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 19, 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 (%)
Nov 28, 2003
8.526
8.637
8.526
8.526
16,667
+0.04(+0.42%)
Nov 26, 2003
8.490
8.490
8.490
8.490
850
+0.08(+0.91%)
Nov 25, 2003
8.414
8.414
8.414
8.414
7,653
-0.06(-0.76%)
Nov 24, 2003
8.484
8.484
8.479
8.479
23,980
+0.12(+1.41%)
Nov 21, 2003
8.414
8.484
8.361
8.361
18,538
-0.05(-0.63%)
Nov 20, 2003
8.414
8.414
8.414
8.414
22,280
-0.06(-0.76%)
Nov 19, 2003
8.573
8.573
8.443
8.479
12,755
-0.02(-0.28%)
Nov 18, 2003
8.514
8.602
8.502
8.502
11,225
-0.07(-0.82%)
Nov 17, 2003
8.578
8.578
8.573
8.573
40,308
-0.16(-1.88%)
Nov 14, 2003
8.731
8.778
8.614
8.737
103,406
+0.13(+1.50%)
Nov 13, 2003
8.437
8.608
8.426
8.608
32,484
+0.25(+2.95%)
Nov 12, 2003
8.361
8.361
8.361
8.361
1,530
+0.15(+1.86%)
Nov 11, 2003
8.255
8.255
8.208
8.208
11,395
-0.15(-1.76%)
Nov 10, 2003
8.396
8.396
8.332
8.355
60,547
-0.05(-0.56%)
Nov 07, 2003
8.332
8.402
8.326
8.402
13,265
+0.13(+1.56%)
Nov 06, 2003
8.255
8.279
8.185
8.273
12,755
+0.10(+1.22%)
Nov 05, 2003
8.149
8.190
8.149
8.173
43,369
-0.01(-0.07%)
Nov 04, 2003
8.149
8.249
8.149
8.179
11,760
-0.09(-1.07%)
Nov 03, 2003
8.408
8.408
8.273
8.267
32,935
-0.14(-1.61%)
Oct 31, 2003
8.408
8.408
8.402
8.402
20,069
-0.05(-0.56%)
Oct 30, 2003
8.443
8.449
8.443
8.449
21,259
-0.01(-0.14%)
Oct 29, 2003
8.461
8.467
8.461
8.461
41,158
+0.04(+0.49%)
Oct 28, 2003
8.420
8.420
8.420
8.420
7,823
+0.08(+0.92%)
Oct 27, 2003
8.261
8.343
8.243
8.343
16,157
+0.12(+1.43%)
Oct 24, 2003
8.155
8.226
8.155
8.226
680
+0.10(+1.23%)
Oct 23, 2003
8.114
8.137
8.114
8.126
14,286
+0.01(+0.14%)
Oct 22, 2003
8.149
8.149
8.096
8.114
4,081
-0.20(-2.40%)
Oct 21, 2003
8.314
8.314
8.314
8.314
5,272
+0.00(+0.00%)
Oct 20, 2003
8.320
8.320
8.273
8.314
19,388
-0.10(-1.19%)
Oct 17, 2003
8.414
8.414
8.414
8.414
0
+0.00(+0.00%)
Oct 16, 2003
8.379
8.414
8.379
8.414
3,571
+0.00(+0.00%)
Oct 15, 2003
8.402
8.420
8.384
8.414
122,455
-0.04(-0.42%)
Oct 14, 2003
8.243
8.449
8.232
8.449
11,395
+0.23(+2.79%)
Oct 13, 2003
8.290
8.290
8.290
8.220
2,721
-0.02(-0.21%)
Oct 10, 2003
8.284
8.320
8.237
8.237
43,029
+0.03(+0.36%)
Oct 09, 2003
8.302
8.302
8.208
8.208
23,640
-0.07(-0.85%)
Oct 08, 2003
8.173
8.290
8.173
8.279
13,436
+0.13(+1.59%)
Oct 07, 2003
8.126
8.149
8.108
8.149
6,292
+0.05(+0.65%)
Oct 06, 2003
8.073
8.096
8.020
8.096
18,538
+0.19(+2.46%)
Oct 03, 2003
7.896
7.902
7.896
7.902
7,653
+0.18(+2.36%)
Oct 02, 2003
7.714
7.720
7.714
7.720
123,645
+0.16(+2.10%)
Oct 01, 2003
7.561
7.561
7.561
7.561
0
+0.00(+0.00%)
Sep 30, 2003
7.844
7.844
7.561
7.561
8,673
-0.33(-4.17%)
Sep 29, 2003
7.744
7.891
7.744
7.891
45,750
+0.18(+2.36%)
Sep 26, 2003
7.708
7.708
7.708
7.708
6,122
+0.00(+0.00%)
Sep 25, 2003
7.708
7.708
7.708
7.708
14,286
-0.11(-1.35%)
Sep 24, 2003
8.014
8.014
7.914
7.814
4,932
-0.04(-0.52%)
Sep 23, 2003
7.855
7.855
7.855
7.855
13,776
-0.05(-0.60%)
Sep 22, 2003
7.896
7.902
7.896
7.902
4,251
-0.08(-1.03%)
Sep 19, 2003
7.943
8.014
7.943
7.985
2,210
+0.03(+0.37%)
Sep 18, 2003
8.049
8.049
7.955
7.955
7,483
+0.14(+1.73%)
Sep 17, 2003
7.820
7.820
7.820
7.820
0
+0.00(+0.00%)
Sep 16, 2003
7.861
7.861
7.861
7.820
2,721
-0.11(-1.41%)
Sep 15, 2003
7.932
7.938
7.826
7.932
2,891
+0.03(+0.37%)
Sep 12, 2003
7.902
7.902
7.826
7.902
11,225
+0.16(+2.13%)
Sep 11, 2003
7.844
7.844
7.738
7.738
4,251
-0.01(-0.08%)
Sep 10, 2003
7.673
7.785
7.649
7.744
133,340
-0.18(-2.23%)
Sep 09, 2003
7.961
7.967
7.861
7.920
18,538
-0.07(-0.88%)
Sep 08, 2003
7.938
7.996
7.796
7.990
59,526
+0.13(+1.65%)
Sep 05, 2003
7.744
7.861
7.744
7.861
187,424
+0.12(+1.52%)
Sep 04, 2003
7.591
7.744
7.591
7.744
272,973
+0.05(+0.69%)
Sep 03, 2003
7.779
7.779
7.614
7.691
264,639
+0.16(+2.11%)
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
.