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
)
40.98
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 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, 2002
5.870
5.870
5.640
5.713
46,714
-0.04(-0.74%)
Oct 30, 2002
5.658
5.755
5.658
5.755
81,213
+0.33(+6.03%)
Oct 29, 2002
5.428
5.537
5.428
5.428
4,786
-0.18(-3.14%)
Oct 28, 2002
5.713
5.779
5.604
5.604
87,155
-0.03(-0.54%)
Oct 25, 2002
5.331
5.634
5.331
5.634
85,010
+0.36(+6.90%)
Oct 24, 2002
5.301
5.301
5.271
5.271
87,155
-0.21(-3.87%)
Oct 23, 2002
5.301
5.483
5.301
5.483
100,691
+0.15(+2.72%)
Oct 22, 2002
5.507
5.537
5.337
5.337
93,098
-0.29(-5.17%)
Oct 21, 2002
5.634
5.634
5.628
5.628
660
+0.21(+3.80%)
Oct 18, 2002
5.355
5.422
5.331
5.422
34,664
+0.00(+0.00%)
Oct 17, 2002
5.337
5.422
5.337
5.422
83,524
+0.21(+4.07%)
Oct 16, 2002
5.386
5.386
5.210
5.210
45,063
-0.23(-4.23%)
Oct 15, 2002
5.446
5.452
5.440
5.440
165,068
+0.33(+6.40%)
Oct 14, 2002
5.059
5.113
5.059
5.113
8,088
-0.06(-1.17%)
Oct 11, 2002
5.022
5.174
5.022
5.174
9,573
+0.36(+7.42%)
Oct 10, 2002
4.495
4.840
4.495
4.816
66,027
+0.30(+6.71%)
Oct 09, 2002
4.513
4.519
4.513
4.513
3,136
-0.09(-1.97%)
Oct 08, 2002
4.519
4.610
4.513
4.604
19,478
+0.00(+0.00%)
Oct 07, 2002
4.750
4.750
4.604
4.604
346,643
-0.19(-3.92%)
Oct 04, 2002
4.962
4.962
4.792
4.792
2,806
-0.29(-5.72%)
Oct 03, 2002
4.974
5.083
4.974
5.083
7,097
-0.03(-0.59%)
Oct 02, 2002
5.143
5.174
5.113
5.113
7,097
+0.11(+2.18%)
Oct 01, 2002
4.974
5.059
4.974
5.004
11,059
+0.02(+0.49%)
Sep 30, 2002
5.016
5.016
4.853
4.980
1,815
-0.13(-2.49%)
Sep 27, 2002
5.258
5.258
5.095
5.107
874,861
-0.25(-4.64%)
Sep 26, 2002
5.216
5.355
5.216
5.355
6,767
+0.09(+1.73%)
Sep 25, 2002
5.065
5.264
5.065
5.264
3,466
+0.21(+4.07%)
Sep 24, 2002
4.980
5.059
4.968
5.059
14,030
-0.15(-2.79%)
Sep 23, 2002
5.271
5.271
5.095
5.204
4,291
-0.24(-4.45%)
Sep 20, 2002
5.337
5.446
5.337
5.446
2,971
+0.14(+2.63%)
Sep 19, 2002
5.416
5.416
5.307
5.307
1,650
-0.05(-1.02%)
Sep 18, 2002
5.392
5.392
5.361
5.361
52,821
-0.24(-4.22%)
Sep 17, 2002
5.598
5.598
5.598
5.598
330
-0.07(-1.28%)
Sep 16, 2002
5.670
5.670
5.670
5.670
165
+0.03(+0.54%)
Sep 13, 2002
5.719
5.719
5.640
5.640
82,534
-0.10(-1.79%)
Sep 12, 2002
5.731
5.743
5.731
5.743
330
-0.15(-2.57%)
Sep 11, 2002
5.961
5.967
5.888
5.895
1,320
+0.08(+1.35%)
Sep 10, 2002
5.707
5.816
5.707
5.816
4,952
-0.02(-0.41%)
Sep 09, 2002
5.749
5.840
5.749
5.840
1,485
+0.09(+1.58%)
Sep 06, 2002
5.749
5.749
5.749
5.749
825
+0.00(+0.00%)
Sep 05, 2002
5.501
5.749
5.501
5.749
2,145
+0.03(+0.53%)
Sep 04, 2002
5.670
5.719
5.670
5.719
198,081
-0.04(-0.74%)
Sep 03, 2002
5.761
5.761
5.761
5.761
99,040
-0.26(-4.33%)
Aug 30, 2002
5.804
6.022
5.804
6.022
39,286
-0.03(-0.50%)
Aug 29, 2002
5.913
6.082
5.913
6.052
7,428
-0.04(-0.70%)
Aug 28, 2002
6.082
6.094
6.082
6.094
6,272
+0.13(+2.13%)
Aug 27, 2002
6.234
6.234
5.967
5.967
50,840
-0.30(-4.83%)
Aug 26, 2002
6.058
6.270
6.058
6.270
10,366,278
+0.30(+5.08%)
Aug 23, 2002
6.004
6.113
5.967
5.967
96,234
-0.40(-6.28%)
Aug 22, 2002
6.385
6.422
6.276
6.367
14,525
+0.05(+0.77%)
Aug 21, 2002
6.064
6.319
6.064
6.319
91,612
+0.47(+8.08%)
Aug 20, 2002
5.822
5.991
5.822
5.846
9,524,430
+0.10(+1.69%)
Aug 16, 2002
5.749
5.749
5.749
5.749
330
-0.07(-1.15%)
Aug 15, 2002
5.755
5.816
5.670
5.816
8,418
-0.20(-3.32%)
Aug 14, 2002
5.707
6.016
5.628
6.016
214,588
+0.26(+4.53%)
Aug 13, 2002
5.743
5.755
5.689
5.755
17,167
+0.24(+4.40%)
Aug 12, 2002
5.610
5.610
5.507
5.513
76,591
-0.10(-1.83%)
Aug 07, 2002
5.761
5.761
5.616
5.616
15,021
+0.01(+0.22%)
Aug 06, 2002
5.452
5.604
5.452
5.604
202,208
+0.15(+2.78%)
Aug 05, 2002
5.428
5.452
5.410
5.452
82,534
-0.22(-3.85%)
Aug 02, 2002
5.840
5.840
5.670
5.670
825
-0.30(-5.07%)
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
.