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
)
42.23
-0.36 (-0.85%)
Streaming Delayed Price
Updated: 2:31 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 (%)
Feb 28, 2003
5.586
5.586
5.550
5.556
24,661
+0.01(+0.11%)
Feb 27, 2003
5.574
5.574
5.545
5.550
8,333
+0.14(+2.50%)
Feb 26, 2003
5.445
5.445
5.415
5.415
340
-0.16(-2.95%)
Feb 25, 2003
5.474
5.580
5.445
5.580
7,653
+0.02(+0.32%)
Feb 24, 2003
5.562
5.568
5.562
5.562
1,360
-0.16(-2.87%)
Feb 21, 2003
5.627
5.727
5.621
5.727
5,952
-0.05(-0.92%)
Feb 20, 2003
5.792
5.792
5.780
5.780
4,081
-0.06(-1.11%)
Feb 19, 2003
5.903
5.903
5.739
5.844
6,462
+0.04(+0.71%)
Feb 18, 2003
5.903
5.903
5.803
5.803
4,932
+0.16(+2.81%)
Feb 14, 2003
5.586
5.645
5.586
5.645
2,515,777
+0.05(+0.84%)
Feb 13, 2003
5.597
5.597
5.597
5.597
170
+0.12(+2.15%)
Feb 12, 2003
5.456
5.486
5.456
5.480
1,190
+0.04(+0.65%)
Feb 11, 2003
5.445
5.445
5.445
5.445
2,551
+0.12(+2.21%)
Feb 10, 2003
5.386
5.386
5.262
5.327
11,905
-0.14(-2.58%)
Feb 07, 2003
5.645
5.645
5.468
5.468
17,858
-0.04(-0.64%)
Feb 06, 2003
5.668
5.668
5.503
5.503
510
+0.06(+1.08%)
Feb 05, 2003
5.445
5.445
5.445
5.445
0
+0.00(+0.00%)
Feb 04, 2003
5.550
5.550
5.439
5.445
8,333
-0.12(-2.11%)
Feb 03, 2003
5.639
5.668
5.562
5.562
15,476
-0.01(-0.21%)
Jan 31, 2003
5.574
5.574
5.574
5.574
680
-0.05(-0.84%)
Jan 30, 2003
5.627
5.627
5.621
5.621
4,081
+0.04(+0.63%)
Jan 29, 2003
5.586
5.586
5.586
5.586
3,401
-0.13(-2.26%)
Jan 28, 2003
5.586
5.715
5.586
5.715
4,932
+0.09(+1.67%)
Jan 27, 2003
5.650
5.744
5.621
5.621
3,741
-0.28(-4.69%)
Jan 24, 2003
5.827
5.897
5.815
5.897
1,530
+0.10(+1.72%)
Jan 23, 2003
5.850
5.850
5.797
5.797
3,571
-0.06(-1.10%)
Jan 22, 2003
5.933
5.933
5.821
5.862
6,122
-0.02(-0.30%)
Jan 21, 2003
5.938
6.015
5.880
5.880
9,184
-0.01(-0.10%)
Jan 17, 2003
5.886
5.886
5.886
5.886
340
-0.18(-2.91%)
Jan 16, 2003
6.033
6.062
6.027
6.062
7,993
+0.01(+0.10%)
Jan 15, 2003
6.062
6.062
6.044
6.056
8,163
-0.09(-1.53%)
Jan 14, 2003
6.115
6.162
6.091
6.150
7,483
+0.05(+0.77%)
Jan 13, 2003
6.027
6.109
6.027
6.103
4,251
+0.02(+0.39%)
Jan 10, 2003
5.974
6.080
5.974
6.080
510
+0.14(+2.38%)
Jan 09, 2003
5.850
5.991
5.850
5.938
4,251
+0.08(+1.41%)
Jan 08, 2003
5.897
5.903
5.856
5.856
2,040
-0.15(-2.54%)
Jan 07, 2003
6.003
6.074
6.003
6.009
8,503
-0.02(-0.39%)
Jan 06, 2003
6.103
6.103
6.003
6.033
6,973
-0.02(-0.29%)
Jan 03, 2003
6.050
6.050
6.050
6.050
340
+0.15(+2.49%)
Jan 02, 2003
5.739
5.903
5.739
5.903
12,925
+0.29(+5.13%)
Dec 31, 2002
5.621
5.621
5.615
5.615
8,843
+0.00(+0.00%)
Dec 30, 2002
5.621
5.697
5.562
5.615
11,054
-0.21(-3.54%)
Dec 27, 2002
5.821
5.821
5.821
5.821
0
+0.00(+0.00%)
Dec 26, 2002
5.786
5.821
5.703
5.821
4,081
+0.18(+3.12%)
Dec 24, 2002
5.727
5.727
5.645
5.645
5,442
-0.10(-1.74%)
Dec 23, 2002
5.703
5.744
5.674
5.744
14,796
-0.11(-1.91%)
Dec 20, 2002
5.750
5.856
5.750
5.856
5,952
+0.12(+2.15%)
Dec 19, 2002
5.762
5.815
5.703
5.733
15,136
+0.02(+0.41%)
Dec 18, 2002
5.786
5.786
5.709
5.709
9,354
-0.18(-3.00%)
Dec 17, 2002
5.944
6.044
5.886
5.886
10,714
-0.19(-3.19%)
Dec 16, 2002
6.080
6.080
5.974
6.080
11,565
+0.02(+0.39%)
Dec 13, 2002
5.968
6.080
5.968
6.056
4,592
+0.06(+0.98%)
Dec 12, 2002
6.003
6.003
5.997
5.997
5,612
-0.08(-1.26%)
Dec 11, 2002
6.109
6.138
6.074
6.074
4,592
-0.01(-0.19%)
Dec 10, 2002
6.033
6.162
6.033
6.085
5,782
-0.11(-1.80%)
Dec 09, 2002
6.144
6.197
6.056
6.197
3,231
-0.06(-0.94%)
Dec 06, 2002
6.144
6.256
6.144
6.256
10,884
+0.04(+0.57%)
Dec 05, 2002
6.344
6.344
6.221
6.221
1,020
+0.10(+1.63%)
Dec 04, 2002
6.062
6.191
6.056
6.121
515,162
-0.09(-1.42%)
Dec 03, 2002
6.315
6.321
6.209
6.209
46,090
-0.15(-2.31%)
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
.