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
)
41.55
-0.43 (-1.02%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 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 (%)
Feb 28, 2005
12.52
12.53
12.35
12.38
74,493
-0.07(-0.57%)
Feb 25, 2005
12.27
12.45
12.27
12.45
64,118
+0.20(+1.63%)
Feb 24, 2005
12.28
12.29
12.16
12.25
59,186
+0.11(+0.87%)
Feb 23, 2005
12.15
12.15
12.07
12.14
92,861
+0.08(+0.68%)
Feb 22, 2005
11.99
12.16
11.98
12.06
94,392
+0.14(+1.13%)
Feb 18, 2005
12.00
12.00
11.88
11.92
48,641
-0.10(-0.83%)
Feb 17, 2005
12.04
12.11
12.02
12.02
80,786
-0.05(-0.39%)
Feb 16, 2005
12.05
12.11
11.97
12.07
30,103
-0.05(-0.39%)
Feb 15, 2005
12.14
12.16
12.07
12.12
40,818
+0.09(+0.73%)
Feb 14, 2005
11.98
12.07
11.92
12.03
75,514
+0.20(+1.69%)
Feb 11, 2005
11.78
11.93
11.78
11.83
82,657
+0.06(+0.50%)
Feb 10, 2005
11.80
11.82
11.72
11.77
91,161
-0.18(-1.48%)
Feb 09, 2005
11.88
12.02
11.86
11.95
168,886
+0.13(+1.09%)
Feb 08, 2005
11.76
11.83
11.73
11.82
58,506
+0.04(+0.30%)
Feb 07, 2005
11.88
11.88
11.77
11.78
51,873
-0.05(-0.45%)
Feb 04, 2005
11.84
11.86
11.77
11.84
56,635
+0.08(+0.65%)
Feb 03, 2005
11.88
11.88
11.73
11.76
59,526
-0.16(-1.38%)
Feb 02, 2005
11.91
11.93
11.85
11.92
33,675
+0.02(+0.15%)
Feb 01, 2005
11.77
11.92
11.75
11.91
41,498
+0.20(+1.71%)
Jan 31, 2005
11.70
11.79
11.68
11.71
68,370
+0.04(+0.30%)
Jan 28, 2005
11.72
11.72
11.54
11.67
70,922
-0.05(-0.40%)
Jan 27, 2005
11.74
11.81
11.71
11.72
25,171
-0.06(-0.50%)
Jan 26, 2005
11.71
11.79
11.64
11.78
59,867
+0.19(+1.62%)
Jan 25, 2005
11.58
11.76
11.58
11.59
323,826
+0.02(+0.20%)
Jan 24, 2005
11.62
11.67
11.55
11.57
108,849
-0.11(-0.91%)
Jan 21, 2005
11.68
11.79
11.64
11.67
44,390
+0.01(+0.10%)
Jan 20, 2005
11.78
11.78
11.65
11.66
86,909
-0.26(-2.22%)
Jan 19, 2005
12.02
12.04
11.91
11.92
19,048
-0.06(-0.54%)
Jan 18, 2005
11.85
11.99
11.77
11.99
39,457
+0.07(+0.59%)
Jan 14, 2005
11.79
11.92
11.79
11.92
50,002
+0.12(+1.04%)
Jan 13, 2005
11.91
11.91
11.77
11.80
76,194
-0.12(-1.03%)
Jan 12, 2005
12.02
12.02
11.83
11.92
78,235
-0.12(-0.98%)
Jan 11, 2005
12.16
12.16
12.02
12.04
42,179
-0.06(-0.53%)
Jan 10, 2005
12.05
12.16
12.01
12.10
60,887
+0.11(+0.88%)
Jan 07, 2005
12.14
12.16
11.92
11.99
56,295
-0.15(-1.21%)
Jan 06, 2005
12.11
12.15
12.05
12.14
22,790
+0.02(+0.19%)
Jan 05, 2005
12.17
12.17
12.07
12.12
37,757
-0.00(-0.04%)
Jan 04, 2005
12.41
12.46
12.11
12.12
64,118
-0.31(-2.51%)
Jan 03, 2005
12.46
12.49
12.35
12.44
53,404
+0.11(+0.91%)
Dec 31, 2004
12.41
12.43
12.32
12.32
15,136
-0.05(-0.43%)
Dec 30, 2004
12.49
12.49
12.38
12.38
31,294
-0.07(-0.57%)
Dec 29, 2004
12.49
12.49
12.35
12.45
48,301
+0.01(+0.05%)
Dec 28, 2004
12.45
12.46
12.41
12.44
80,786
+0.02(+0.14%)
Dec 27, 2004
12.38
12.42
12.33
12.42
23,980
+0.14(+1.10%)
Dec 23, 2004
12.28
12.29
12.18
12.29
18,878
-0.01(-0.05%)
Dec 22, 2004
12.32
12.34
12.22
12.29
26,191
+0.02(+0.14%)
Dec 21, 2004
12.26
12.28
12.20
12.28
105,787
+0.05(+0.38%)
Dec 20, 2004
12.17
12.24
12.17
12.23
40,478
+0.24(+1.99%)
Dec 17, 2004
12.02
12.02
11.90
11.99
55,785
-0.17(-1.38%)
Dec 16, 2004
12.12
12.24
12.00
12.16
41,328
-0.13(-1.05%)
Dec 15, 2004
12.16
12.31
12.15
12.29
46,941
+0.09(+0.77%)
Dec 14, 2004
12.17
12.19
12.11
12.19
49,152
+0.02(+0.19%)
Dec 13, 2004
12.09
12.23
12.08
12.17
69,221
+0.17(+1.42%)
Dec 10, 2004
12.05
12.08
11.91
12.00
119,904
-0.11(-0.92%)
Dec 09, 2004
12.16
12.22
11.93
12.11
100,515
-0.23(-1.86%)
Dec 08, 2004
12.35
12.40
12.16
12.34
157,321
-0.12(-0.99%)
Dec 07, 2004
12.51
12.56
12.45
12.46
55,615
+0.02(+0.19%)
Dec 06, 2004
12.52
12.55
12.38
12.44
52,723
-0.05(-0.38%)
Dec 03, 2004
12.52
12.56
12.37
12.49
79,425
-0.02(-0.19%)
Dec 02, 2004
12.52
12.68
12.47
12.51
162,253
+0.06(+0.47%)
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
.