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
)
38.39
-0.07 (-0.18%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2002
5.097
5.097
4.930
5.060
1,787
-0.13(-2.49%)
Sep 27, 2002
5.343
5.343
5.177
5.189
861,047
-0.25(-4.64%)
Sep 26, 2002
5.300
5.441
5.300
5.441
6,660
+0.09(+1.73%)
Sep 25, 2002
5.146
5.349
5.146
5.349
3,411
+0.21(+4.07%)
Sep 24, 2002
5.060
5.140
5.047
5.140
13,809
-0.15(-2.79%)
Sep 23, 2002
5.355
5.355
5.177
5.287
4,224
-0.25(-4.45%)
Sep 20, 2002
5.423
5.534
5.423
5.534
2,924
+0.14(+2.63%)
Sep 19, 2002
5.503
5.503
5.392
5.392
1,624
-0.06(-1.02%)
Sep 18, 2002
5.478
5.478
5.447
5.447
51,987
-0.24(-4.22%)
Sep 17, 2002
5.687
5.687
5.687
5.687
324
-0.07(-1.28%)
Sep 16, 2002
5.761
5.761
5.761
5.761
162
+0.03(+0.54%)
Sep 13, 2002
5.811
5.811
5.731
5.731
81,230
-0.10(-1.79%)
Sep 12, 2002
5.823
5.835
5.823
5.835
324
-0.15(-2.57%)
Sep 11, 2002
6.057
6.063
5.983
5.989
1,299
+0.08(+1.35%)
Sep 10, 2002
5.798
5.909
5.798
5.909
4,873
-0.02(-0.41%)
Sep 09, 2002
5.841
5.934
5.841
5.934
1,462
+0.09(+1.58%)
Sep 06, 2002
5.841
5.841
5.841
5.841
812
+0.00(+0.00%)
Sep 05, 2002
5.589
5.841
5.589
5.841
2,112
+0.03(+0.53%)
Sep 04, 2002
5.761
5.811
5.761
5.811
194,954
-0.04(-0.74%)
Sep 03, 2002
5.854
5.854
5.854
5.854
97,477
-0.26(-4.33%)
Aug 30, 2002
5.897
6.118
5.897
6.118
38,665
-0.03(-0.50%)
Aug 29, 2002
6.008
6.180
6.008
6.149
7,310
-0.04(-0.70%)
Aug 28, 2002
6.180
6.192
6.180
6.192
6,173
+0.13(+2.13%)
Aug 27, 2002
6.334
6.334
6.063
6.063
50,038
-0.31(-4.83%)
Aug 26, 2002
6.155
6.371
6.155
6.371
10,202,602
+0.31(+5.08%)
Aug 23, 2002
6.100
6.211
6.063
6.063
94,715
-0.41(-6.28%)
Aug 22, 2002
6.488
6.525
6.377
6.469
14,296
+0.05(+0.77%)
Aug 21, 2002
6.161
6.420
6.161
6.420
90,166
+0.48(+8.08%)
Aug 20, 2002
5.915
6.088
5.915
5.940
9,374,047
+0.10(+1.69%)
Aug 16, 2002
5.841
5.841
5.841
5.841
324
-0.07(-1.15%)
Aug 15, 2002
5.848
5.909
5.761
5.909
8,285
-0.20(-3.32%)
Aug 14, 2002
5.798
6.112
5.718
6.112
211,200
+0.26(+4.53%)
Aug 13, 2002
5.835
5.848
5.780
5.848
16,896
+0.25(+4.40%)
Aug 12, 2002
5.700
5.700
5.595
5.601
75,382
-0.10(-1.83%)
Aug 07, 2002
5.854
5.854
5.706
5.706
14,784
+0.01(+0.22%)
Aug 06, 2002
5.540
5.694
5.540
5.694
199,015
+0.15(+2.78%)
Aug 05, 2002
5.515
5.540
5.497
5.540
81,230
-0.22(-3.85%)
Aug 02, 2002
5.934
5.934
5.761
5.761
812
-0.31(-5.07%)
Aug 01, 2002
6.069
6.069
6.069
6.069
0
+0.00(+0.00%)
Jul 31, 2002
6.063
6.155
5.977
6.069
152,714
-0.12(-1.89%)
Jul 30, 2002
6.155
6.186
6.001
6.186
64,334
+0.04(+0.60%)
Jul 29, 2002
5.903
6.155
5.903
6.149
64,984
+0.46(+8.00%)
Jul 26, 2002
5.454
5.694
5.454
5.694
260,101
+0.06(+0.98%)
Jul 25, 2002
5.878
5.878
5.601
5.638
248,079
-0.36(-6.05%)
Jul 24, 2002
5.269
6.001
5.269
6.001
242,555
+0.39(+7.03%)
Jul 23, 2002
5.872
5.872
5.607
5.607
11,534
-0.49(-7.98%)
Jul 22, 2002
6.069
6.118
5.946
6.094
5,686
-0.22(-3.51%)
Jul 19, 2002
6.414
6.414
6.315
6.315
40,290
-0.45(-6.64%)
Jul 17, 2002
6.598
6.765
6.598
6.765
110,961
+0.26(+4.07%)
Jul 12, 2002
6.531
6.531
6.500
6.500
91,628
-0.24(-3.56%)
Jul 11, 2002
6.666
6.740
6.525
6.740
61,573
-0.03(-0.45%)
Jul 10, 2002
6.875
6.875
6.660
6.771
26,481
-0.22(-3.17%)
Jul 09, 2002
6.992
6.992
6.992
6.992
2,274
-0.09(-1.22%)
Jul 08, 2002
7.085
7.109
7.042
7.079
115,347
-0.09(-1.29%)
Jul 05, 2002
7.171
7.202
7.152
7.171
99,914
+0.25(+3.65%)
Jul 04, 2002
6.894
6.919
6.882
6.919
34,766
+0.00(+0.00%)
Jul 03, 2002
6.894
6.919
6.882
6.919
34,766
-0.10(-1.40%)
Jul 02, 2002
7.786
7.159
7.017
7.017
29,405
-0.30(-4.12%)
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
.