Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sweden Ishares MSCI ETF (NY: EWD )

41.66 +0.34 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.802 8.802 8.796 8.796 19,170 -0.05(-0.56%)
Oct 30, 2003 8.839 8.845 8.839 8.845 20,307 -0.01(-0.14%)
Oct 29, 2003 8.857 8.864 8.857 8.857 39,315 +0.04(+0.49%)
Oct 28, 2003 8.814 8.814 8.814 8.814 7,473 +0.08(+0.92%)
Oct 27, 2003 8.648 8.734 8.630 8.734 15,433 +0.12(+1.43%)
Oct 24, 2003 8.537 8.611 8.537 8.611 649 +0.10(+1.23%)
Oct 23, 2003 8.494 8.519 8.494 8.507 13,646 +0.01(+0.14%)
Oct 22, 2003 8.531 8.531 8.476 8.494 3,899 -0.21(-2.40%)
Oct 21, 2003 8.704 8.704 8.704 8.704 5,036 +0.00(+0.00%)
Oct 20, 2003 8.710 8.710 8.661 8.704 18,520 -0.10(-1.19%)
Oct 17, 2003 8.808 8.808 8.808 8.808 0 +0.00(+0.00%)
Oct 16, 2003 8.771 8.808 8.771 8.808 3,411 +0.00(+0.00%)
Oct 15, 2003 8.796 8.814 8.777 8.808 116,972 -0.04(-0.42%)
Oct 14, 2003 8.630 8.845 8.617 8.845 10,884 +0.24(+2.79%)
Oct 13, 2003 8.679 8.679 8.679 8.605 2,599 -0.02(-0.21%)
Oct 10, 2003 8.673 8.710 8.624 8.624 41,102 +0.03(+0.36%)
Oct 09, 2003 8.691 8.691 8.593 8.593 22,582 -0.07(-0.85%)
Oct 08, 2003 8.556 8.679 8.556 8.667 12,834 +0.14(+1.59%)
Oct 07, 2003 8.507 8.531 8.488 8.531 6,011 +0.06(+0.65%)
Oct 06, 2003 8.451 8.476 8.396 8.476 17,708 +0.20(+2.46%)
Oct 03, 2003 8.267 8.273 8.267 8.273 7,310 +0.19(+2.36%)
Oct 02, 2003 8.076 8.082 8.076 8.082 118,109 +0.17(+2.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.