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
)
39.96
-0.67 (-1.65%)
Official Closing Price
Updated: 8:00 PM EDT, Mar 28, 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
5.848
5.848
5.811
5.817
23,556
+0.01(+0.11%)
Feb 27, 2003
5.835
5.835
5.804
5.811
7,960
+0.14(+2.50%)
Feb 26, 2003
5.700
5.700
5.669
5.669
324
-0.17(-2.95%)
Feb 25, 2003
5.731
5.841
5.700
5.841
7,310
+0.02(+0.32%)
Feb 24, 2003
5.823
5.829
5.823
5.823
1,299
-0.17(-2.87%)
Feb 21, 2003
5.891
5.995
5.884
5.995
5,686
-0.06(-0.92%)
Feb 20, 2003
6.063
6.063
6.051
6.051
3,899
-0.07(-1.11%)
Feb 19, 2003
6.180
6.180
6.008
6.118
6,173
+0.04(+0.71%)
Feb 18, 2003
6.180
6.180
6.075
6.075
4,711
+0.17(+2.81%)
Feb 14, 2003
5.848
5.909
5.848
5.909
2,403,135
+0.05(+0.84%)
Feb 13, 2003
5.860
5.860
5.860
5.860
162
+0.12(+2.15%)
Feb 12, 2003
5.712
5.743
5.712
5.737
1,137
+0.04(+0.65%)
Feb 11, 2003
5.700
5.700
5.700
5.700
2,436
+0.12(+2.21%)
Feb 10, 2003
5.638
5.638
5.509
5.577
11,372
-0.15(-2.58%)
Feb 07, 2003
5.909
5.909
5.724
5.724
17,058
-0.04(-0.64%)
Feb 06, 2003
5.934
5.934
5.761
5.761
487
+0.06(+1.08%)
Feb 05, 2003
5.700
5.700
5.700
5.700
0
+0.00(+0.00%)
Feb 04, 2003
5.811
5.811
5.694
5.700
7,960
-0.12(-2.11%)
Feb 03, 2003
5.903
5.934
5.823
5.823
14,784
-0.01(-0.21%)
Jan 31, 2003
5.835
5.835
5.835
5.835
649
-0.05(-0.84%)
Jan 30, 2003
5.891
5.891
5.884
5.884
3,899
+0.04(+0.63%)
Jan 29, 2003
5.848
5.848
5.848
5.848
3,249
-0.14(-2.26%)
Jan 28, 2003
5.848
5.983
5.848
5.983
4,711
+0.10(+1.67%)
Jan 27, 2003
5.915
6.014
5.884
5.884
3,574
-0.29(-4.69%)
Jan 24, 2003
6.100
6.174
6.088
6.174
1,462
+0.10(+1.72%)
Jan 23, 2003
6.125
6.125
6.069
6.069
3,411
-0.07(-1.10%)
Jan 22, 2003
6.211
6.211
6.094
6.137
5,848
-0.02(-0.30%)
Jan 21, 2003
6.217
6.297
6.155
6.155
8,772
-0.01(-0.10%)
Jan 17, 2003
6.161
6.161
6.161
6.161
324
-0.18(-2.91%)
Jan 16, 2003
6.315
6.346
6.309
6.346
7,635
+0.01(+0.10%)
Jan 15, 2003
6.346
6.346
6.328
6.340
7,798
-0.10(-1.53%)
Jan 14, 2003
6.402
6.451
6.377
6.438
7,148
+0.05(+0.77%)
Jan 13, 2003
6.309
6.395
6.309
6.389
4,061
+0.02(+0.39%)
Jan 10, 2003
6.254
6.365
6.254
6.365
487
+0.15(+2.38%)
Jan 09, 2003
6.125
6.272
6.125
6.217
4,061
+0.09(+1.41%)
Jan 08, 2003
6.174
6.180
6.131
6.131
1,949
-0.16(-2.54%)
Jan 07, 2003
6.285
6.358
6.285
6.291
8,123
-0.02(-0.39%)
Jan 06, 2003
6.389
6.389
6.285
6.315
6,660
-0.02(-0.29%)
Jan 03, 2003
6.334
6.334
6.334
6.334
324
+0.15(+2.49%)
Jan 02, 2003
6.008
6.180
6.008
6.180
12,347
+0.30(+5.13%)
Dec 31, 2002
5.884
5.884
5.878
5.878
8,448
+0.00(+0.00%)
Dec 30, 2002
5.884
5.964
5.823
5.878
10,560
-0.22(-3.54%)
Dec 27, 2002
6.094
6.094
6.094
6.094
0
+0.00(+0.00%)
Dec 26, 2002
6.057
6.094
5.971
6.094
3,899
+0.18(+3.13%)
Dec 24, 2002
5.995
5.995
5.909
5.909
5,198
-0.10(-1.74%)
Dec 23, 2002
5.971
6.014
5.940
6.014
14,134
-0.12(-1.91%)
Dec 20, 2002
6.020
6.131
6.020
6.131
5,686
+0.13(+2.15%)
Dec 19, 2002
6.032
6.088
5.971
6.001
14,459
+0.02(+0.41%)
Dec 18, 2002
6.057
6.057
5.977
5.977
8,935
-0.18(-3.00%)
Dec 17, 2002
6.223
6.328
6.161
6.161
10,235
-0.20(-3.19%)
Dec 16, 2002
6.365
6.365
6.254
6.365
11,047
+0.02(+0.39%)
Dec 13, 2002
6.248
6.365
6.248
6.340
4,386
+0.06(+0.98%)
Dec 12, 2002
6.285
6.285
6.278
6.278
5,361
-0.08(-1.26%)
Dec 11, 2002
6.395
6.426
6.358
6.358
4,386
-0.01(-0.19%)
Dec 10, 2002
6.315
6.451
6.315
6.371
5,523
-0.12(-1.80%)
Dec 09, 2002
6.432
6.488
6.340
6.488
3,086
-0.06(-0.94%)
Dec 06, 2002
6.432
6.549
6.432
6.549
10,397
+0.04(+0.57%)
Dec 05, 2002
6.642
6.642
6.512
6.512
974
+0.10(+1.63%)
Dec 04, 2002
6.346
6.482
6.340
6.408
492,096
-0.09(-1.42%)
Dec 03, 2002
6.611
6.617
6.500
6.500
44,027
-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
.