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 )

41.49 +0.07 (+0.17%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 23, 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 (%)
Feb 27, 2009 7.602 7.953 7.602 7.762 0 +0.08(+1.04%)
Feb 26, 2009 7.805 7.922 7.639 7.682 87,568 +0.04(+0.48%)
Feb 25, 2009 7.799 7.799 7.516 7.645 92,825 -0.15(-1.97%)
Feb 24, 2009 7.559 7.873 7.491 7.799 420,374 +0.34(+4.62%)
Feb 23, 2009 7.965 7.996 7.442 7.454 189,709 -0.57(-7.06%)
Feb 20, 2009 8.051 8.174 7.866 8.020 253,828 -0.26(-3.12%)
Feb 19, 2009 8.513 8.515 8.223 8.279 253,133 +0.10(+1.28%)
Feb 18, 2009 8.205 8.285 8.045 8.174 180,220 +0.18(+2.23%)
Feb 17, 2009 8.242 8.285 7.996 7.996 271,091 -0.90(-10.17%)
Feb 13, 2009 8.945 9.030 8.857 8.901 237,262 -0.02(-0.28%)
Feb 12, 2009 8.513 8.925 8.513 8.925 374,597 +0.12(+1.33%)
Feb 11, 2009 8.833 8.999 8.683 8.808 238,710 +0.01(+0.14%)
Feb 10, 2009 9.270 9.344 8.756 8.796 197,517 -0.62(-6.60%)
Feb 09, 2009 9.405 9.528 9.350 9.418 202,664 +0.35(+3.87%)
Feb 06, 2009 8.777 9.181 8.771 9.067 751,868 +0.49(+5.74%)
Feb 05, 2009 8.248 8.673 8.236 8.574 1,366,074 +0.25(+3.03%)
Feb 04, 2009 8.359 8.574 8.297 8.322 2,112,885 +0.04(+0.45%)
Feb 03, 2009 7.965 8.371 7.965 8.285 45,269 +0.38(+4.75%)
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.