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
)
42.32
-0.27 (-0.63%)
Streaming Delayed Price
Updated: 1:10 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 (%)
Aug 29, 2003
7.420
7.420
7.350
7.350
12,415
-0.07(-0.95%)
Aug 28, 2003
7.403
7.426
7.285
7.420
6,973
+0.08(+1.12%)
Aug 27, 2003
7.320
7.367
7.226
7.338
405,803
+0.02(+0.24%)
Aug 26, 2003
7.197
7.320
7.173
7.320
75,003
+0.02(+0.32%)
Aug 25, 2003
7.361
7.408
7.291
7.297
8,843
-0.14(-1.82%)
Aug 22, 2003
7.608
7.608
7.432
7.432
279,946
-0.08(-1.10%)
Aug 21, 2003
7.561
7.661
7.508
7.514
9,864
-0.05(-0.62%)
Aug 20, 2003
7.550
7.632
7.497
7.561
244,060
+0.01(+0.08%)
Aug 19, 2003
7.385
7.555
7.385
7.555
101,535
+0.15(+2.07%)
Aug 18, 2003
7.314
7.403
7.297
7.403
163,273
-0.04(-0.47%)
Aug 15, 2003
7.438
7.438
7.438
7.438
680
-0.02(-0.24%)
Aug 14, 2003
7.356
7.467
7.326
7.455
4,762
+0.04(+0.56%)
Aug 13, 2003
7.420
7.420
7.414
7.414
1,360
+0.17(+2.35%)
Aug 12, 2003
7.220
7.344
7.220
7.244
2,210
+0.02(+0.33%)
Aug 11, 2003
7.256
7.256
7.114
7.220
10,544
-0.04(-0.57%)
Aug 08, 2003
7.273
7.279
7.261
7.261
4,592
+0.10(+1.40%)
Aug 07, 2003
7.150
7.226
7.150
7.161
57,996
-0.13(-1.77%)
Aug 06, 2003
7.373
7.373
7.291
7.291
2,210
-0.06(-0.80%)
Aug 05, 2003
7.326
7.438
7.326
7.350
24,320
-0.01(-0.08%)
Aug 04, 2003
7.303
7.356
7.261
7.356
286,069
+0.14(+1.87%)
Aug 01, 2003
7.197
7.220
7.191
7.220
15,136
+0.05(+0.74%)
Jul 31, 2003
7.332
7.338
7.167
7.167
23,980
-0.16(-2.25%)
Jul 30, 2003
7.238
7.332
7.238
7.332
23,300
-0.05(-0.72%)
Jul 29, 2003
7.356
7.420
7.297
7.385
60,207
-0.08(-1.02%)
Jul 28, 2003
7.491
7.491
7.356
7.461
17,517
+0.04(+0.48%)
Jul 25, 2003
7.267
7.426
7.267
7.426
6,292
+0.25(+3.52%)
Jul 24, 2003
7.232
7.308
7.173
7.173
13,095
+0.01(+0.08%)
Jul 23, 2003
7.097
7.167
7.097
7.167
1,530
+0.12(+1.67%)
Jul 22, 2003
7.109
7.150
7.050
7.050
10,544
-0.06(-0.83%)
Jul 21, 2003
7.132
7.132
7.109
7.109
11,054
+0.08(+1.17%)
Jul 18, 2003
7.067
7.109
7.003
7.026
19,898
+0.14(+1.96%)
Jul 17, 2003
6.891
6.891
6.891
6.891
850
-0.15(-2.09%)
Jul 16, 2003
7.026
7.038
7.003
7.038
4,762
-0.03(-0.42%)
Jul 15, 2003
7.144
7.191
7.062
7.067
14,456
+0.09(+1.35%)
Jul 14, 2003
7.114
7.138
6.973
6.973
5,612
+0.01(+0.17%)
Jul 11, 2003
6.991
6.991
6.920
6.962
12,245
+0.02(+0.25%)
Jul 10, 2003
6.938
6.950
6.938
6.944
16,157
-0.17(-2.40%)
Jul 09, 2003
7.067
7.114
7.038
7.114
3,911
+0.06(+0.92%)
Jul 08, 2003
7.003
7.073
6.985
7.050
6,462
+0.08(+1.10%)
Jul 07, 2003
6.973
7.062
6.967
6.973
18,878
+0.07(+1.02%)
Jul 03, 2003
6.826
6.909
6.826
6.903
37,927
-0.01(-0.17%)
Jul 02, 2003
6.909
6.915
6.909
6.915
7,483
+0.04(+0.60%)
Jul 01, 2003
6.873
6.873
6.732
6.873
15,987
+0.04(+0.60%)
Jun 30, 2003
6.885
6.885
6.826
6.832
2,381
+0.06(+0.96%)
Jun 27, 2003
6.903
6.903
6.768
6.768
340
+0.05(+0.79%)
Jun 26, 2003
6.656
6.715
6.656
6.715
14,116
+0.10(+1.51%)
Jun 25, 2003
6.773
6.773
6.615
6.615
49,832
-0.18(-2.60%)
Jun 24, 2003
6.768
6.844
6.768
6.791
3,231
-0.06(-0.94%)
Jun 23, 2003
6.909
6.909
6.856
6.856
7,653
-0.12(-1.69%)
Jun 20, 2003
6.944
7.138
6.944
6.973
24,150
-0.15(-2.15%)
Jun 19, 2003
7.091
7.173
7.062
7.126
9,864
-0.02(-0.25%)
Jun 18, 2003
7.220
7.220
7.144
7.144
6,462
-0.04(-0.57%)
Jun 17, 2003
7.203
7.203
7.185
7.185
7,653
-0.02(-0.24%)
Jun 16, 2003
7.073
7.203
7.067
7.203
2,891
+0.09(+1.32%)
Jun 13, 2003
7.044
7.109
7.003
7.109
8,673
-0.02(-0.25%)
Jun 12, 2003
7.120
7.173
7.097
7.126
3,401
+0.02(+0.33%)
Jun 11, 2003
7.009
7.103
7.009
7.103
21,939
+0.15(+2.20%)
Jun 10, 2003
7.026
7.026
6.938
6.950
11,054
-0.05(-0.67%)
Jun 09, 2003
6.915
7.009
6.909
6.997
9,354
+0.15(+2.15%)
Jun 06, 2003
6.956
6.956
6.850
6.850
28,913
-0.04(-0.60%)
Jun 05, 2003
6.891
6.891
6.891
6.891
3,061
+0.04(+0.60%)
Jun 04, 2003
6.832
6.850
6.715
6.850
5,442
+0.08(+1.22%)
Jun 03, 2003
6.815
6.844
6.768
6.768
2,381
-0.16(-2.37%)
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
.