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
)
42.24
-0.35 (-0.82%)
Official Closing Price
Updated: 8:00 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 (%)
Nov 29, 2002
6.609
6.609
6.574
6.579
15,476
+0.08(+1.27%)
Nov 27, 2002
6.262
6.497
6.262
6.497
12,245
+0.35(+5.64%)
Nov 26, 2002
6.321
6.338
6.150
6.150
7,143
-0.29(-4.47%)
Nov 25, 2002
6.397
6.462
6.356
6.438
445,261
-0.08(-1.26%)
Nov 22, 2002
6.462
6.521
6.438
6.521
3,911
+0.16(+2.59%)
Nov 21, 2002
6.403
6.432
6.356
6.356
2,210
+0.22(+3.54%)
Nov 20, 2002
6.044
6.138
6.027
6.138
2,551
+0.02(+0.38%)
Nov 19, 2002
6.115
6.115
6.115
6.115
7,993
-0.14(-2.26%)
Nov 18, 2002
6.256
6.262
6.209
6.256
14,626
+0.16(+2.70%)
Nov 15, 2002
6.027
6.144
5.944
6.091
6,122
-0.11(-1.71%)
Nov 14, 2002
6.097
6.197
6.097
6.197
20,919
+0.31(+5.29%)
Nov 13, 2002
5.909
6.050
5.880
5.886
10,544
-0.03(-0.50%)
Nov 12, 2002
5.909
5.915
5.903
5.915
6,122
+0.24(+4.14%)
Nov 11, 2002
5.786
5.786
5.674
5.680
4,251
-0.14(-2.33%)
Nov 08, 2002
5.709
5.815
5.709
5.815
4,762
+0.11(+1.96%)
Nov 07, 2002
5.674
5.703
5.674
5.703
24,320
-0.20(-3.39%)
Nov 06, 2002
5.968
5.968
5.821
5.903
39,457
-0.06(-1.08%)
Nov 05, 2002
5.962
6.021
5.915
5.968
19,728
+0.14(+2.42%)
Nov 04, 2002
5.874
5.903
5.733
5.827
21,259
+0.16(+2.80%)
Nov 01, 2002
5.580
5.668
5.580
5.668
5,612
+0.12(+2.23%)
Oct 31, 2002
5.697
5.697
5.474
5.545
48,131
-0.04(-0.74%)
Oct 30, 2002
5.492
5.586
5.492
5.586
83,677
+0.32(+6.03%)
Oct 29, 2002
5.268
5.374
5.268
5.268
4,932
-0.17(-3.14%)
Oct 28, 2002
5.545
5.609
5.439
5.439
89,800
-0.03(-0.54%)
Oct 25, 2002
5.174
5.468
5.174
5.468
87,589
+0.35(+6.90%)
Oct 24, 2002
5.145
5.145
5.115
5.115
89,800
-0.21(-3.87%)
Oct 23, 2002
5.145
5.321
5.145
5.321
103,746
+0.14(+2.72%)
Oct 22, 2002
5.345
5.374
5.180
5.180
95,923
-0.28(-5.17%)
Oct 21, 2002
5.468
5.468
5.462
5.462
680
+0.20(+3.80%)
Oct 18, 2002
5.198
5.262
5.174
5.262
35,716
+0.00(+0.00%)
Oct 17, 2002
5.180
5.262
5.180
5.262
86,058
+0.21(+4.07%)
Oct 16, 2002
5.227
5.227
5.057
5.057
46,430
-0.22(-4.23%)
Oct 15, 2002
5.286
5.292
5.280
5.280
170,076
+0.32(+6.40%)
Oct 14, 2002
4.910
4.962
4.910
4.962
8,333
-0.06(-1.17%)
Oct 11, 2002
4.874
5.021
4.874
5.021
9,864
+0.35(+7.42%)
Oct 10, 2002
4.363
4.698
4.363
4.674
68,030
+0.29(+6.71%)
Oct 09, 2002
4.380
4.386
4.380
4.380
3,231
-0.09(-1.97%)
Oct 08, 2002
4.386
4.474
4.380
4.469
20,069
+0.00(+0.00%)
Oct 07, 2002
4.610
4.610
4.469
4.469
357,161
-0.18(-3.92%)
Oct 04, 2002
4.815
4.815
4.651
4.651
2,891
-0.28(-5.72%)
Oct 03, 2002
4.827
4.933
4.827
4.933
7,313
-0.03(-0.59%)
Oct 02, 2002
4.992
5.021
4.962
4.962
7,313
+0.11(+2.18%)
Oct 01, 2002
4.827
4.910
4.827
4.857
11,395
+0.02(+0.49%)
Sep 30, 2002
4.868
4.868
4.710
4.833
1,870
-0.12(-2.49%)
Sep 27, 2002
5.104
5.104
4.945
4.957
901,407
-0.24(-4.64%)
Sep 26, 2002
5.062
5.198
5.062
5.198
6,973
+0.09(+1.73%)
Sep 25, 2002
4.915
5.109
4.915
5.109
3,571
+0.20(+4.07%)
Sep 24, 2002
4.833
4.910
4.821
4.910
14,456
-0.14(-2.79%)
Sep 23, 2002
5.115
5.115
4.945
5.051
4,421
-0.24(-4.45%)
Sep 20, 2002
5.180
5.286
5.180
5.286
3,061
+0.14(+2.63%)
Sep 19, 2002
5.256
5.256
5.151
5.151
1,700
-0.05(-1.02%)
Sep 18, 2002
5.233
5.233
5.204
5.204
54,424
-0.23(-4.22%)
Sep 17, 2002
5.433
5.433
5.433
5.433
340
-0.07(-1.28%)
Sep 16, 2002
5.503
5.503
5.503
5.503
170
+0.03(+0.54%)
Sep 13, 2002
5.550
5.550
5.474
5.474
85,038
-0.10(-1.79%)
Sep 12, 2002
5.562
5.574
5.562
5.574
340
-0.15(-2.57%)
Sep 11, 2002
5.786
5.792
5.715
5.721
1,360
+0.08(+1.35%)
Sep 10, 2002
5.539
5.645
5.539
5.645
5,102
-0.02(-0.41%)
Sep 09, 2002
5.580
5.668
5.580
5.668
1,530
+0.09(+1.58%)
Sep 06, 2002
5.580
5.580
5.580
5.580
850
+0.00(+0.00%)
Sep 05, 2002
5.339
5.580
5.339
5.580
2,210
+0.03(+0.53%)
Sep 04, 2002
5.503
5.550
5.503
5.550
204,092
-0.04(-0.74%)
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
.