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
)
40.63
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Mar 27, 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 (%)
Nov 28, 2008
8.704
8.802
8.544
8.777
299,816
-0.01(-0.07%)
Nov 26, 2008
8.488
8.808
8.445
8.784
166,796
-0.05(-0.56%)
Nov 25, 2008
8.937
9.079
8.587
8.833
204,315
+0.28(+3.23%)
Nov 24, 2008
7.897
8.732
7.879
8.556
294,116
+1.00(+13.29%)
Nov 21, 2008
7.553
7.614
7.073
7.553
133,059
+0.27(+3.72%)
Nov 20, 2008
7.633
8.008
7.251
7.282
219,705
-0.44(-5.66%)
Nov 19, 2008
8.267
8.384
7.694
7.719
307,277
-0.82(-9.59%)
Nov 18, 2008
8.384
8.624
8.223
8.537
217,338
-0.06(-0.72%)
Nov 17, 2008
8.624
8.913
8.488
8.599
370,646
-0.12(-1.41%)
Nov 14, 2008
8.777
9.085
8.617
8.722
198,915
-0.78(-8.23%)
Nov 13, 2008
8.568
9.504
8.248
9.504
600,262
+1.08(+12.87%)
Nov 12, 2008
8.617
8.639
8.397
8.420
66,866
-0.44(-5.00%)
Nov 11, 2008
9.156
9.169
8.756
8.864
285,006
-0.55(-5.82%)
Nov 10, 2008
9.899
9.904
9.288
9.411
215,344
-0.14(-1.48%)
Nov 07, 2008
9.448
9.645
9.371
9.553
60,310
+0.60(+6.74%)
Nov 06, 2008
9.627
9.685
8.857
8.950
203,770
-0.67(-6.97%)
Nov 05, 2008
10.08
10.21
9.602
9.621
207,289
-0.82(-7.84%)
Nov 04, 2008
9.855
10.46
9.855
10.44
145,088
+0.99(+10.49%)
Nov 03, 2008
9.294
9.553
9.294
9.448
265,283
+0.09(+0.92%)
Oct 31, 2008
9.128
9.522
9.047
9.362
303,512
-0.07(-0.78%)
Oct 30, 2008
9.418
9.541
9.134
9.436
133,529
+0.66(+7.50%)
Oct 29, 2008
8.568
9.107
8.555
8.777
250,607
+0.17(+2.00%)
Oct 28, 2008
8.027
8.605
7.756
8.605
277,312
+0.97(+12.65%)
Oct 27, 2008
7.774
8.033
7.639
7.639
198,310
-0.70(-8.41%)
Oct 24, 2008
8.008
8.390
7.657
8.340
250,379
-0.59(-6.62%)
Oct 23, 2008
8.741
9.023
8.433
8.931
251,477
+0.35(+4.09%)
Oct 22, 2008
9.091
9.091
8.359
8.580
234,391
-0.70(-7.56%)
Oct 21, 2008
9.682
9.762
9.141
9.282
205,160
-0.66(-6.68%)
Oct 20, 2008
9.578
9.966
9.541
9.947
104,024
+0.53(+5.62%)
Oct 17, 2008
9.110
9.772
9.110
9.418
520,755
-0.39(-3.98%)
Oct 16, 2008
9.608
9.861
9.076
9.808
343,145
+0.70(+7.66%)
Oct 15, 2008
10.13
10.16
9.110
9.110
154,699
-1.44(-13.65%)
Oct 14, 2008
11.20
11.23
10.30
10.55
380,548
-0.39(-3.55%)
Oct 13, 2008
10.37
10.94
10.25
10.94
288,691
+1.19(+12.26%)
Oct 10, 2008
9.381
9.972
8.821
9.744
685,905
+0.09(+0.96%)
Oct 09, 2008
10.70
10.81
9.535
9.652
149,466
-0.60(-5.86%)
Oct 08, 2008
10.53
10.62
10.03
10.25
214,495
-0.08(-0.80%)
Oct 07, 2008
11.31
11.45
10.33
10.33
842,855
-0.74(-6.67%)
Oct 06, 2008
11.17
11.29
10.65
11.07
659,216
-0.77(-6.50%)
Oct 03, 2008
12.00
12.39
11.82
11.84
0
-0.01(-0.10%)
Oct 02, 2008
12.30
12.35
11.83
11.86
89,711
-0.57(-4.56%)
Oct 01, 2008
12.34
12.54
12.20
12.42
238,687
-0.15(-1.22%)
Sep 30, 2008
12.53
12.62
12.29
12.58
223,295
+0.38(+3.08%)
Sep 29, 2008
13.05
13.05
11.68
12.20
178,735
-1.67(-12.07%)
Sep 26, 2008
13.75
13.93
13.67
13.87
0
-0.29(-2.04%)
Sep 25, 2008
13.99
14.22
13.98
14.16
222,977
+0.49(+3.60%)
Sep 24, 2008
13.87
14.00
13.67
13.67
90,011
-0.06(-0.45%)
Sep 23, 2008
13.97
14.11
13.63
13.73
231,033
-0.26(-1.85%)
Sep 22, 2008
14.48
14.56
13.99
13.99
288,572
-0.44(-3.07%)
Sep 19, 2008
14.24
14.60
14.04
14.43
0
+1.02(+7.62%)
Sep 18, 2008
13.15
13.54
12.74
13.41
1,002,542
+0.78(+6.14%)
Sep 17, 2008
12.95
13.04
12.40
12.64
233,482
-0.75(-5.61%)
Sep 16, 2008
13.01
13.51
13.01
13.39
240,896
-0.02(-0.14%)
Sep 15, 2008
13.49
13.67
13.30
13.41
186,870
-0.65(-4.60%)
Sep 12, 2008
13.81
14.10
13.77
14.05
116,933
+0.31(+2.24%)
Sep 11, 2008
13.46
13.75
13.35
13.74
455,684
-0.07(-0.53%)
Sep 10, 2008
14.00
14.02
13.79
13.82
226,120
+0.04(+0.31%)
Sep 09, 2008
14.14
14.25
13.77
13.78
207,452
-0.57(-3.95%)
Sep 08, 2008
14.74
14.74
14.12
14.34
243,585
+0.30(+2.15%)
Sep 05, 2008
13.98
14.11
13.76
14.04
0
-0.06(-0.44%)
Sep 04, 2008
14.71
14.74
14.10
14.10
249,880
-0.86(-5.72%)
Sep 03, 2008
14.92
15.04
14.87
14.96
285,937
-0.05(-0.33%)
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
.