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 )

41.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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, 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%)
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.