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
+1.04 (+2.50%)
Official Closing Price
Updated: 6:30 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 (%)
Apr 30, 2009
10.33
10.44
10.08
10.15
589,313
-0.19(-1.88%)
Apr 29, 2009
10.17
10.49
10.14
10.34
280,948
+0.39(+3.90%)
Apr 28, 2009
9.861
10.11
9.767
9.955
759,090
-0.32(-3.15%)
Apr 27, 2009
10.36
10.46
10.13
10.28
447,762
-0.08(-0.74%)
Apr 24, 2009
10.19
10.43
10.10
10.36
296,123
+0.17(+1.68%)
Apr 23, 2009
9.949
10.19
9.832
10.19
363,030
+0.57(+5.94%)
Apr 22, 2009
9.502
9.849
9.431
9.614
166,628
+0.27(+2.90%)
Apr 21, 2009
8.825
9.390
8.819
9.343
224,452
+0.46(+5.17%)
Apr 20, 2009
9.308
9.308
8.878
8.884
203,542
-0.86(-8.82%)
Apr 17, 2009
9.696
9.814
9.632
9.743
191,127
+0.11(+1.16%)
Apr 16, 2009
9.573
9.708
9.473
9.632
251,588
+0.12(+1.24%)
Apr 15, 2009
9.537
9.561
9.355
9.514
242,268
-0.14(-1.40%)
Apr 14, 2009
9.673
9.849
9.602
9.649
134,386
+0.03(+0.31%)
Apr 13, 2009
9.343
9.696
9.343
9.620
181,549
+0.19(+2.00%)
Apr 09, 2009
9.337
9.573
9.337
9.431
417,823
+0.26(+2.82%)
Apr 08, 2009
9.002
9.261
9.002
9.172
202,358
+0.16(+1.76%)
Apr 07, 2009
9.131
9.249
8.978
9.013
714,741
-0.51(-5.38%)
Apr 06, 2009
9.484
9.526
9.302
9.526
1,207,829
-0.08(-0.86%)
Apr 03, 2009
9.431
9.626
9.355
9.608
1,745,526
+0.36(+3.88%)
Apr 02, 2009
9.125
9.455
9.072
9.249
283,338
+0.49(+5.58%)
Apr 01, 2009
8.277
8.784
8.236
8.760
221,527
+0.54(+6.51%)
Mar 31, 2009
8.101
8.378
8.089
8.225
85,511
+0.25(+3.10%)
Mar 30, 2009
8.119
8.136
7.901
7.977
427,354
-0.79(-9.00%)
Mar 26, 2009
8.670
8.813
8.525
8.766
222,165
+0.16(+1.92%)
Mar 25, 2009
8.383
8.672
8.342
8.601
58,055
+0.24(+2.89%)
Mar 24, 2009
8.572
8.607
8.336
8.360
227,633
-0.59(-6.64%)
Mar 23, 2009
8.731
8.966
8.704
8.955
343,257
+0.52(+6.22%)
Mar 20, 2009
8.690
8.695
8.348
8.431
474,871
-0.54(-5.98%)
Mar 19, 2009
9.080
9.096
8.913
8.966
423,768
+0.13(+1.47%)
Mar 18, 2009
8.354
8.972
8.266
8.837
775,586
+0.38(+4.53%)
Mar 17, 2009
8.266
8.454
8.195
8.454
272,132
+0.21(+2.50%)
Mar 16, 2009
8.319
8.531
8.248
8.248
231,701
+0.07(+0.86%)
Mar 13, 2009
8.189
8.189
7.948
8.177
0
-0.16(-1.98%)
Mar 12, 2009
7.924
8.389
7.848
8.342
220,312
+0.40(+5.04%)
Mar 11, 2009
8.013
8.054
7.842
7.942
369,159
+0.28(+3.61%)
Mar 10, 2009
7.418
7.689
7.406
7.665
399,952
+0.77(+11.09%)
Mar 09, 2009
6.759
7.100
6.759
6.900
110,964
-0.01(-0.17%)
Mar 06, 2009
6.941
7.024
6.747
6.912
0
+0.12(+1.73%)
Mar 05, 2009
6.929
7.029
6.700
6.794
142,634
-0.53(-7.23%)
Mar 04, 2009
6.941
7.436
6.941
7.324
598,907
+0.44(+6.42%)
Mar 02, 2009
7.082
7.241
6.859
6.882
273,308
-0.54(-7.30%)
Feb 27, 2009
7.271
7.606
7.271
7.424
0
+0.08(+1.04%)
Feb 26, 2009
7.465
7.577
7.306
7.347
91,555
+0.04(+0.48%)
Feb 25, 2009
7.459
7.459
7.188
7.312
97,051
-0.15(-1.97%)
Feb 24, 2009
7.230
7.530
7.165
7.459
439,512
+0.33(+4.62%)
Feb 23, 2009
7.618
7.648
7.118
7.129
198,346
-0.54(-7.06%)
Feb 20, 2009
7.701
7.818
7.524
7.671
265,384
-0.25(-3.12%)
Feb 19, 2009
8.142
8.144
7.865
7.918
264,657
+0.10(+1.28%)
Feb 18, 2009
7.848
7.924
7.695
7.818
188,425
+0.17(+2.23%)
Feb 17, 2009
7.883
7.924
7.648
7.648
283,433
-0.87(-10.17%)
Feb 13, 2009
8.555
8.637
8.472
8.513
248,063
-0.02(-0.28%)
Feb 12, 2009
8.142
8.537
8.142
8.537
391,651
+0.11(+1.33%)
Feb 11, 2009
8.448
8.607
8.305
8.425
249,577
+0.01(+0.14%)
Feb 10, 2009
8.866
8.937
8.375
8.413
206,509
-0.59(-6.60%)
Feb 09, 2009
8.996
9.114
8.943
9.008
211,891
+0.34(+3.87%)
Feb 06, 2009
8.395
8.781
8.389
8.672
786,097
+0.47(+5.74%)
Feb 05, 2009
7.889
8.295
7.877
8.201
1,428,266
+0.24(+3.03%)
Feb 04, 2009
7.995
8.201
7.936
7.960
2,209,075
+0.04(+0.45%)
Feb 03, 2009
7.618
8.007
7.618
7.924
47,330
+0.36(+4.75%)
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
.