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 (%)
Oct 31, 2003
8.802
8.802
8.796
8.796
19,170
-0.05(-0.56%)
Oct 30, 2003
8.839
8.845
8.839
8.845
20,307
-0.01(-0.14%)
Oct 29, 2003
8.857
8.864
8.857
8.857
39,315
+0.04(+0.49%)
Oct 28, 2003
8.814
8.814
8.814
8.814
7,473
+0.08(+0.92%)
Oct 27, 2003
8.648
8.734
8.630
8.734
15,433
+0.12(+1.43%)
Oct 24, 2003
8.537
8.611
8.537
8.611
649
+0.10(+1.23%)
Oct 23, 2003
8.494
8.519
8.494
8.507
13,646
+0.01(+0.14%)
Oct 22, 2003
8.531
8.531
8.476
8.494
3,899
-0.21(-2.40%)
Oct 21, 2003
8.704
8.704
8.704
8.704
5,036
+0.00(+0.00%)
Oct 20, 2003
8.710
8.710
8.661
8.704
18,520
-0.10(-1.19%)
Oct 17, 2003
8.808
8.808
8.808
8.808
0
+0.00(+0.00%)
Oct 16, 2003
8.771
8.808
8.771
8.808
3,411
+0.00(+0.00%)
Oct 15, 2003
8.796
8.814
8.777
8.808
116,972
-0.04(-0.42%)
Oct 14, 2003
8.630
8.845
8.617
8.845
10,884
+0.24(+2.79%)
Oct 13, 2003
8.679
8.679
8.679
8.605
2,599
-0.02(-0.21%)
Oct 10, 2003
8.673
8.710
8.624
8.624
41,102
+0.03(+0.36%)
Oct 09, 2003
8.691
8.691
8.593
8.593
22,582
-0.07(-0.85%)
Oct 08, 2003
8.556
8.679
8.556
8.667
12,834
+0.14(+1.59%)
Oct 07, 2003
8.507
8.531
8.488
8.531
6,011
+0.06(+0.65%)
Oct 06, 2003
8.451
8.476
8.396
8.476
17,708
+0.20(+2.46%)
Oct 03, 2003
8.267
8.273
8.267
8.273
7,310
+0.19(+2.36%)
Oct 02, 2003
8.076
8.082
8.076
8.082
118,109
+0.17(+2.10%)
Oct 01, 2003
7.916
7.916
7.916
7.916
0
+0.00(+0.00%)
Sep 30, 2003
8.211
8.211
7.916
7.916
8,285
-0.34(-4.17%)
Sep 29, 2003
8.107
8.260
8.107
8.260
43,702
+0.19(+2.36%)
Sep 26, 2003
8.070
8.070
8.070
8.070
5,848
+0.00(+0.00%)
Sep 25, 2003
8.070
8.070
8.070
8.070
13,646
-0.11(-1.35%)
Sep 24, 2003
8.390
8.390
8.285
8.180
4,711
-0.04(-0.52%)
Sep 23, 2003
8.223
8.223
8.223
8.223
13,159
-0.05(-0.60%)
Sep 22, 2003
8.267
8.273
8.267
8.273
4,061
-0.09(-1.03%)
Sep 19, 2003
8.316
8.390
8.316
8.359
2,112
+0.03(+0.37%)
Sep 18, 2003
8.427
8.427
8.328
8.328
7,148
+0.14(+1.73%)
Sep 17, 2003
8.187
8.187
8.187
8.187
0
+0.00(+0.00%)
Sep 16, 2003
8.230
8.230
8.230
8.187
2,599
-0.12(-1.41%)
Sep 15, 2003
8.303
8.310
8.193
8.303
2,761
+0.03(+0.37%)
Sep 12, 2003
8.273
8.273
8.193
8.273
10,722
+0.17(+2.13%)
Sep 11, 2003
8.211
8.211
8.100
8.100
4,061
-0.01(-0.08%)
Sep 10, 2003
8.033
8.150
8.008
8.107
127,370
-0.18(-2.23%)
Sep 09, 2003
8.334
8.340
8.230
8.291
17,708
-0.07(-0.88%)
Sep 08, 2003
8.310
8.371
8.162
8.365
56,861
+0.14(+1.65%)
Sep 05, 2003
8.107
8.230
8.107
8.230
179,032
+0.12(+1.52%)
Sep 04, 2003
7.946
8.107
7.946
8.107
260,751
+0.06(+0.69%)
Sep 03, 2003
8.143
8.143
7.971
8.051
252,790
+0.17(+2.11%)
Sep 02, 2003
7.854
7.953
7.823
7.885
28,593
+0.19(+2.48%)
Aug 29, 2003
7.768
7.768
7.694
7.694
11,859
-0.07(-0.95%)
Aug 28, 2003
7.750
7.774
7.626
7.768
6,660
+0.09(+1.12%)
Aug 27, 2003
7.663
7.713
7.565
7.682
387,633
+0.02(+0.24%)
Aug 26, 2003
7.534
7.663
7.509
7.663
71,645
+0.02(+0.32%)
Aug 25, 2003
7.706
7.756
7.633
7.639
8,448
-0.14(-1.82%)
Aug 22, 2003
7.965
7.965
7.780
7.780
267,412
-0.09(-1.10%)
Aug 21, 2003
7.916
8.020
7.860
7.866
9,422
-0.05(-0.62%)
Aug 20, 2003
7.903
7.990
7.848
7.916
233,132
+0.01(+0.08%)
Aug 19, 2003
7.731
7.910
7.731
7.910
96,989
+0.16(+2.07%)
Aug 18, 2003
7.657
7.750
7.639
7.750
155,963
-0.04(-0.47%)
Aug 15, 2003
7.786
7.786
7.786
7.786
649
-0.02(-0.24%)
Aug 14, 2003
7.700
7.817
7.669
7.805
4,548
+0.04(+0.56%)
Aug 13, 2003
7.768
7.768
7.762
7.762
1,299
+0.18(+2.35%)
Aug 12, 2003
7.559
7.688
7.559
7.583
2,112
+0.02(+0.33%)
Aug 11, 2003
7.596
7.596
7.448
7.559
10,072
-0.04(-0.57%)
Aug 08, 2003
7.614
7.620
7.602
7.602
4,386
+0.10(+1.40%)
Aug 07, 2003
7.485
7.565
7.485
7.497
55,399
-0.14(-1.77%)
Aug 06, 2003
7.719
7.719
7.633
7.633
2,112
-0.06(-0.80%)
Aug 05, 2003
7.669
7.786
7.669
7.694
23,232
-0.01(-0.08%)
Aug 04, 2003
7.645
7.700
7.602
7.700
273,260
+0.14(+1.87%)
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
.