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
)
42.25
-0.34 (-0.80%)
Streaming Delayed Price
Updated: 2:22 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 (%)
May 30, 2003
6.873
6.897
6.873
6.897
15,136
+0.05(+0.69%)
May 29, 2003
6.844
6.850
6.820
6.850
3,741
+0.03(+0.43%)
May 28, 2003
6.703
6.820
6.703
6.820
18,368
+0.22(+3.39%)
May 27, 2003
6.585
6.709
6.538
6.597
10,034
+0.01(+0.18%)
May 23, 2003
6.585
6.585
6.585
6.585
0
+0.00(+0.00%)
May 22, 2003
6.521
6.585
6.521
6.585
3,571
+0.06(+0.99%)
May 21, 2003
6.521
6.521
6.521
6.521
850
-0.05(-0.81%)
May 20, 2003
6.479
6.574
6.479
6.574
1,700
+0.09(+1.45%)
May 19, 2003
6.468
6.479
6.468
6.479
27,382
-0.24(-3.59%)
May 16, 2003
6.720
6.720
6.720
6.720
170
+0.08(+1.24%)
May 15, 2003
6.732
6.732
6.638
6.638
6,292
+0.01(+0.18%)
May 14, 2003
6.703
6.703
6.615
6.626
14,626
-0.16(-2.42%)
May 13, 2003
6.644
6.791
6.644
6.791
17,858
+0.06(+0.96%)
May 12, 2003
6.644
6.732
6.621
6.726
10,204
+0.08(+1.24%)
May 09, 2003
6.526
6.644
6.526
6.644
3,061
+0.12(+1.89%)
May 08, 2003
6.521
6.521
6.521
6.521
170
-0.12(-1.77%)
May 07, 2003
6.673
6.673
6.532
6.638
18,368
-0.13(-1.91%)
May 06, 2003
6.750
6.850
6.744
6.768
20,069
-0.01(-0.09%)
May 05, 2003
6.673
6.779
6.673
6.773
30,103
+0.24(+3.60%)
May 02, 2003
6.568
6.568
6.479
6.538
6,292
+0.03(+0.45%)
May 01, 2003
6.503
6.579
6.503
6.509
10,544
-0.03(-0.45%)
Apr 30, 2003
6.521
6.538
6.521
6.538
5,952
+0.07(+1.09%)
Apr 29, 2003
6.379
6.485
6.379
6.468
6,973
+0.19(+3.00%)
Apr 28, 2003
6.097
6.280
6.097
6.280
1,020
+0.20(+3.29%)
Apr 25, 2003
6.162
6.162
6.080
6.080
680
-0.14(-2.27%)
Apr 24, 2003
6.115
6.221
6.115
6.221
1,700
+0.17(+2.82%)
Apr 23, 2003
6.050
6.050
6.050
6.050
510
-0.03(-0.48%)
Apr 22, 2003
6.003
6.080
5.997
6.080
680
+0.15(+2.58%)
Apr 21, 2003
6.027
6.027
5.921
5.927
1,530
-0.09(-1.47%)
Apr 17, 2003
6.009
6.015
6.009
6.015
850
+0.09(+1.49%)
Apr 16, 2003
5.891
5.927
5.891
5.927
2,040
+0.05(+0.80%)
Apr 15, 2003
5.880
5.880
5.880
5.880
850
+0.05(+0.91%)
Apr 14, 2003
5.827
5.827
5.827
5.827
170
+0.06(+1.12%)
Apr 11, 2003
5.721
5.762
5.721
5.762
9,694
-0.05(-0.91%)
Apr 10, 2003
5.815
5.815
5.815
5.815
170
+0.05(+0.92%)
Apr 09, 2003
5.762
5.780
5.733
5.762
1,728,831
+0.03(+0.51%)
Apr 08, 2003
5.768
5.809
5.727
5.733
9,014
-0.15(-2.50%)
Apr 07, 2003
5.803
5.880
5.803
5.880
6,973
+0.16(+2.77%)
Apr 04, 2003
5.721
5.721
5.721
5.721
16,327
+0.06(+1.04%)
Apr 03, 2003
5.662
5.662
5.662
5.662
510
+0.02(+0.31%)
Apr 02, 2003
5.539
5.645
5.539
5.645
8,333
+0.13(+2.35%)
Apr 01, 2003
5.509
5.515
5.509
5.515
680
+0.09(+1.74%)
Mar 31, 2003
5.386
5.421
5.351
5.421
1,360
-0.16(-2.95%)
Mar 28, 2003
5.550
5.586
5.486
5.586
3,061
+0.12(+2.15%)
Mar 27, 2003
5.468
5.468
5.468
5.468
17,007
-0.15(-2.72%)
Mar 26, 2003
5.656
5.656
5.621
5.621
1,020
-0.04(-0.62%)
Mar 25, 2003
5.662
5.662
5.656
5.656
3,571
+0.06(+1.16%)
Mar 24, 2003
5.692
5.692
5.592
5.592
4,251
-0.19(-3.26%)
Mar 21, 2003
5.880
5.880
5.762
5.780
16,497
-0.03(-0.51%)
Mar 20, 2003
5.768
5.809
5.768
5.809
22,790
+0.09(+1.65%)
Mar 19, 2003
5.727
5.727
5.715
5.715
3,911
+0.03(+0.52%)
Mar 18, 2003
5.592
5.686
5.592
5.686
510
-0.06(-1.02%)
Mar 17, 2003
5.521
5.774
5.468
5.744
31,634
+0.37(+6.89%)
Mar 14, 2003
5.374
5.374
5.374
5.374
340
+0.03(+0.55%)
Mar 13, 2003
5.345
5.345
5.345
5.345
850
+0.13(+2.48%)
Mar 12, 2003
5.233
5.233
5.121
5.215
36,226
-0.10(-1.88%)
Mar 11, 2003
5.239
5.315
5.239
5.315
1,870
+0.02(+0.44%)
Mar 10, 2003
5.292
5.292
5.292
5.292
680
-0.07(-1.32%)
Mar 07, 2003
5.362
5.362
5.362
5.362
1,020
-0.16(-2.88%)
Mar 06, 2003
5.521
5.521
5.521
5.521
170
+0.02(+0.43%)
Mar 05, 2003
5.480
5.498
5.474
5.498
1,190
+0.01(+0.21%)
Mar 04, 2003
5.480
5.486
5.480
5.486
2,210
-0.05(-0.96%)
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
.