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 (%)
Dec 31, 2008 9.485 9.639 9.375 9.578 239,512 +0.02(+0.21%)
Dec 30, 2008 9.418 9.639 9.310 9.557 701,531 +0.39(+4.28%)
Dec 29, 2008 9.356 9.444 9.110 9.165 350,259 +0.10(+1.15%)
Dec 26, 2008 8.814 9.104 8.814 9.061 236,299 +0.10(+1.17%)
Dec 24, 2008 8.814 9.061 8.796 8.956 94,952 +0.09(+0.97%)
Dec 23, 2008 9.091 9.141 8.833 8.870 169,218 -0.22(-2.37%)
Dec 22, 2008 9.214 9.214 8.937 9.085 138,748 -0.16(-1.73%)
Dec 19, 2008 9.331 9.479 9.153 9.245 166,268 -0.08(-0.86%)
Dec 18, 2008 9.658 9.787 9.294 9.325 163,519 -0.31(-3.26%)
Dec 17, 2008 9.258 9.787 9.258 9.639 153,674 +0.12(+1.23%)
Dec 16, 2008 8.925 9.553 8.925 9.522 238,987 +0.60(+6.69%)
Dec 15, 2008 9.024 9.024 8.802 8.925 136,399 -0.23(-2.49%)
Dec 12, 2008 8.882 9.159 8.882 9.153 242,849 -0.01(-0.13%)
Dec 11, 2008 9.190 9.411 9.141 9.165 164,953 -0.18(-1.91%)
Dec 10, 2008 9.214 9.483 9.214 9.344 128,088 +0.22(+2.43%)
Dec 09, 2008 9.024 9.331 8.845 9.122 731,932 +0.06(+0.61%)
Dec 08, 2008 8.821 9.171 8.734 9.067 130,153 +0.72(+8.63%)
Dec 05, 2008 8.094 8.359 7.780 8.347 165,231 +0.08(+0.97%)
Dec 04, 2008 8.414 8.528 8.131 8.267 154,101 -0.46(-5.22%)
Dec 03, 2008 8.479 8.722 8.248 8.722 115,187 +0.10(+1.21%)
Dec 02, 2008 8.063 8.636 8.062 8.617 671,654 +0.88(+11.38%)
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.