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
)
40.24
-0.74 (-1.81%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
May 31, 2002
7.445
7.445
7.324
7.324
10,894
-0.16(-2.11%)
May 28, 2002
7.603
7.603
7.421
7.482
14,030
-0.09(-1.20%)
May 27, 2002
7.567
7.573
7.567
7.573
165,068
+0.00(+0.00%)
May 24, 2002
7.567
7.573
7.567
7.573
11,554
+0.06(+0.81%)
May 23, 2002
7.500
7.512
7.451
7.512
35,654
+0.00(+0.00%)
May 22, 2002
7.554
7.554
7.482
7.512
25,750
-0.08(-1.04%)
May 21, 2002
7.597
7.597
7.591
7.591
660
+0.02(+0.24%)
May 20, 2002
7.657
7.657
7.573
7.573
18,322
-0.08(-1.11%)
May 17, 2002
7.718
7.736
7.657
7.657
9,243
+0.13(+1.69%)
May 16, 2002
7.512
7.603
7.488
7.530
70,319
+0.07(+0.89%)
May 15, 2002
7.458
7.464
7.451
7.464
21,954
+0.12(+1.65%)
May 14, 2002
7.506
7.506
7.336
7.342
14,360
-0.10(-1.38%)
May 13, 2002
7.355
7.445
7.336
7.445
24,265
+0.16(+2.25%)
May 10, 2002
7.282
7.282
7.282
7.282
165
-0.13(-1.80%)
May 09, 2002
7.385
7.415
7.306
7.415
214,588
+0.02(+0.33%)
May 08, 2002
7.330
7.391
7.330
7.391
41,267
+0.24(+3.30%)
May 07, 2002
7.124
7.264
7.118
7.155
3,301
-0.14(-1.91%)
May 06, 2002
7.209
7.294
7.209
7.294
990
+0.05(+0.75%)
May 03, 2002
7.276
7.276
7.239
7.239
3,136
-0.17(-2.29%)
May 02, 2002
7.391
7.445
7.306
7.409
24,925
+0.08(+1.07%)
May 01, 2002
7.379
7.379
7.276
7.330
9,243
+0.01(+0.17%)
Apr 30, 2002
7.318
7.318
7.209
7.318
36,645
+0.02(+0.25%)
Apr 29, 2002
7.227
7.300
7.167
7.300
93,593
+0.02(+0.33%)
Apr 26, 2002
7.058
7.324
7.058
7.276
30,867
+0.14(+1.95%)
Apr 25, 2002
7.046
7.136
7.021
7.136
25,255
+0.10(+1.46%)
Apr 24, 2002
7.118
7.118
7.033
7.033
71,474
-0.19(-2.60%)
Apr 23, 2002
7.294
7.324
7.221
7.221
4,786
-0.08(-1.16%)
Apr 22, 2002
7.221
7.385
7.221
7.306
33,508
-0.65(-8.22%)
Apr 19, 2002
7.821
7.960
7.821
7.960
22,614
-0.03(-0.38%)
Apr 18, 2002
7.900
7.991
7.900
7.991
28,886
-0.04(-0.53%)
Apr 17, 2002
8.209
8.209
8.033
8.033
22,284
-0.08(-0.97%)
Apr 16, 2002
7.936
8.112
7.936
8.112
27,731
+0.35(+4.45%)
Apr 15, 2002
7.760
7.785
7.760
7.766
28,226
-0.04(-0.47%)
Apr 12, 2002
7.797
7.803
7.700
7.803
17,167
+0.22(+2.96%)
Apr 11, 2002
7.863
7.863
7.579
7.579
17,167
-0.29(-3.70%)
Apr 10, 2002
7.760
7.869
7.760
7.869
27,731
+0.06(+0.78%)
Apr 09, 2002
7.876
7.876
7.700
7.809
19,808
-0.06(-0.77%)
Apr 08, 2002
7.839
7.869
7.785
7.869
18,157
-0.24(-2.99%)
Apr 05, 2002
8.112
8.118
8.003
8.112
2,806
+0.22(+2.84%)
Apr 04, 2002
7.972
7.991
7.888
7.888
13,865
-0.09(-1.14%)
Apr 03, 2002
8.057
8.057
7.979
7.979
13,205
-0.05(-0.68%)
Apr 02, 2002
8.154
8.154
8.033
8.033
35,654
-0.20(-2.43%)
Apr 01, 2002
8.063
8.233
8.063
8.233
15,681
+0.19(+2.41%)
Mar 29, 2002
8.039
8.039
8.039
8.039
165
+0.00(+0.00%)
Mar 28, 2002
8.039
8.039
8.039
8.039
165
+0.10(+1.22%)
Mar 27, 2002
8.039
8.039
7.942
7.942
10,894
-0.23(-2.82%)
Mar 26, 2002
8.003
8.172
8.003
8.172
23,439
+0.08(+0.97%)
Mar 25, 2002
8.330
8.330
8.094
8.094
12,049
-0.23(-2.77%)
Mar 22, 2002
8.287
8.324
8.245
8.324
12,380
+0.12(+1.40%)
Mar 21, 2002
8.178
8.209
8.178
8.209
4,621
+0.08(+1.04%)
Mar 20, 2002
8.124
8.124
8.124
8.124
0
+0.00(+0.00%)
Mar 19, 2002
8.209
8.209
8.124
8.124
7,428
-0.14(-1.69%)
Mar 18, 2002
8.324
8.324
8.215
8.263
4,952
+0.09(+1.11%)
Mar 15, 2002
8.094
8.172
8.094
8.172
5,942
-0.01(-0.15%)
Mar 14, 2002
8.184
8.184
8.184
8.184
0
+0.00(+0.00%)
Mar 13, 2002
8.178
8.184
8.154
8.184
7,923
-0.10(-1.24%)
Mar 12, 2002
8.154
8.287
8.154
8.287
2,145
-0.24(-2.77%)
Mar 11, 2002
8.481
8.548
8.481
8.524
121,325
+0.02(+0.21%)
Mar 08, 2002
8.397
8.506
8.397
8.506
2,641
+0.12(+1.37%)
Mar 07, 2002
8.481
8.506
8.366
8.390
47,704
+0.13(+1.61%)
Mar 06, 2002
8.257
8.257
8.257
8.257
0
+0.00(+0.00%)
Mar 05, 2002
8.245
8.354
8.239
8.257
40,606
-0.10(-1.16%)
Mar 04, 2002
8.118
8.354
8.118
8.354
1,980
+0.42(+5.27%)
Mar 01, 2002
7.766
7.966
7.766
7.936
7,923
+0.16(+2.02%)
Feb 28, 2002
7.785
7.894
7.779
7.779
11,224
-0.04(-0.47%)
Feb 27, 2002
7.839
7.900
7.730
7.815
8,583
+0.21(+2.79%)
Feb 26, 2002
7.694
7.694
7.548
7.603
9,243
-0.09(-1.18%)
Feb 25, 2002
7.603
7.694
7.603
7.694
4,952
+0.17(+2.25%)
Feb 22, 2002
7.524
7.524
7.524
7.524
6,602
+0.00(+0.00%)
Feb 21, 2002
7.530
7.530
7.524
7.524
22,449
+0.07(+0.98%)
Feb 20, 2002
7.397
7.506
7.336
7.451
9,408
+0.01(+0.16%)
Feb 19, 2002
7.439
7.494
7.439
7.439
4,258,757
-0.18(-2.31%)
Feb 18, 2002
7.615
7.615
7.615
7.615
0
+0.00(+0.00%)
Feb 15, 2002
7.615
7.615
7.615
7.615
0
+0.00(+0.00%)
Feb 14, 2002
7.609
7.718
7.603
7.615
6,272
-0.07(-0.95%)
Feb 13, 2002
7.688
7.688
7.688
7.688
990
+0.04(+0.55%)
Feb 12, 2002
7.754
7.754
7.639
7.645
3,466
-0.13(-1.71%)
Feb 11, 2002
7.754
7.779
7.754
7.779
3,466
+0.26(+3.46%)
Feb 08, 2002
7.542
7.542
7.518
7.518
2,476
+0.02(+0.32%)
Feb 07, 2002
7.494
7.494
7.494
7.494
990
-0.02(-0.24%)
Feb 06, 2002
7.597
7.597
7.512
7.512
495
-0.01(-0.08%)
Feb 05, 2002
7.518
7.518
7.518
7.518
2,145
+0.00(+0.00%)
Feb 04, 2002
7.561
7.561
7.518
7.518
3,466
-0.14(-1.82%)
Feb 01, 2002
7.645
7.657
7.542
7.657
7,593
+0.00(+0.00%)
Jan 31, 2002
7.657
7.657
7.657
7.657
990
+0.29(+3.95%)
Jan 30, 2002
7.403
7.445
7.355
7.367
8,418
-0.14(-1.86%)
Jan 29, 2002
7.603
7.603
7.427
7.506
7,262
-0.10(-1.27%)
Jan 28, 2002
7.663
7.663
7.573
7.603
16,671
-0.09(-1.18%)
Jan 25, 2002
7.657
7.694
7.657
7.694
1,155
-0.27(-3.35%)
Jan 24, 2002
7.960
7.960
7.960
7.960
1,320
+0.15(+1.94%)
Jan 23, 2002
7.773
7.809
7.773
7.809
7,593
+0.04(+0.55%)
Jan 22, 2002
7.845
7.845
7.754
7.766
1,485
-0.08(-1.08%)
Jan 21, 2002
7.869
7.869
7.797
7.851
4,291
+0.00(+0.00%)
Jan 18, 2002
7.869
7.869
7.797
7.851
4,291
-0.08(-0.99%)
Jan 17, 2002
7.930
7.930
7.821
7.930
3,301
+0.16(+2.11%)
Jan 16, 2002
7.906
7.906
7.754
7.766
14,030
-0.21(-2.58%)
Jan 15, 2002
7.972
7.972
7.972
7.972
2,310
-0.13(-1.57%)
Jan 14, 2002
8.094
8.197
8.094
8.100
1,485
-0.39(-4.64%)
Jan 11, 2002
8.493
8.493
8.493
8.493
825
+0.00(+0.00%)
Jan 10, 2002
8.500
8.500
8.403
8.493
21,458
+0.19(+2.26%)
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
.