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 )

40.42 +0.48 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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, 2004 10.50 10.60 10.38 10.48 160,999 +0.02(+0.18%)
Feb 26, 2004 10.34 10.46 10.34 10.46 28,430 -0.02(-0.23%)
Feb 25, 2004 10.53 10.56 10.40 10.49 45,164 -0.07(-0.70%)
Feb 24, 2004 10.59 10.62 10.44 10.56 22,419 -0.13(-1.21%)
Feb 23, 2004 10.83 11.06 10.62 10.69 64,822 +0.10(+0.99%)
Feb 20, 2004 10.85 10.85 10.46 10.59 87,729 -0.33(-2.99%)
Feb 19, 2004 10.97 10.97 10.85 10.91 69,371 +0.14(+1.31%)
Feb 18, 2004 10.80 10.93 10.70 10.77 85,779 -0.13(-1.19%)
Feb 17, 2004 10.96 10.96 10.86 10.90 55,074 +0.25(+2.37%)
Feb 13, 2004 10.88 10.89 10.62 10.65 69,371 -0.14(-1.26%)
Feb 12, 2004 10.89 10.91 10.77 10.78 93,253 -0.21(-1.90%)
Feb 11, 2004 10.89 11.13 10.83 10.99 179,032 +0.12(+1.08%)
Feb 10, 2004 10.83 10.93 10.77 10.88 180,170 +0.22(+2.08%)
Feb 09, 2004 10.73 10.77 10.65 10.65 286,907 +0.09(+0.87%)
Feb 06, 2004 10.53 10.67 10.53 10.56 107,874 +0.46(+4.57%)
Feb 05, 2004 10.13 10.13 9.984 10.10 29,568 +0.16(+1.61%)
Feb 04, 2004 10.00 10.00 9.910 9.941 14,296 -0.07(-0.68%)
Feb 03, 2004 9.879 10.03 9.879 10.01 109,174 +0.06(+0.62%)
Feb 02, 2004 10.03 10.03 9.910 9.947 142,479 -0.05(-0.49%)
Jan 30, 2004 9.972 9.996 9.885 9.996 87,891 +0.15(+1.56%)
Jan 29, 2004 9.787 9.855 9.602 9.842 96,502 +0.06(+0.57%)
Jan 28, 2004 10.16 10.19 9.787 9.787 73,920 -0.34(-3.34%)
Jan 27, 2004 10.21 10.21 10.10 10.13 43,864 +0.04(+0.43%)
Jan 26, 2004 10.19 10.19 10.02 10.08 69,858 +0.02(+0.18%)
Jan 23, 2004 10.25 10.25 10.06 10.06 16,408 -0.15(-1.51%)
Jan 22, 2004 10.31 10.33 10.16 10.22 68,071 -0.01(-0.12%)
Jan 21, 2004 10.06 10.23 10.03 10.23 18,520 +0.16(+1.59%)
Jan 20, 2004 10.16 10.16 10.00 10.07 22,907 +0.12(+1.24%)
Jan 16, 2004 9.848 9.947 9.824 9.947 15,921 -0.04(-0.43%)
Jan 15, 2004 9.996 10.00 9.898 9.990 25,344 +0.01(+0.06%)
Jan 14, 2004 9.990 10.00 9.922 9.984 22,582 +0.00(+0.00%)
Jan 13, 2004 10.11 10.13 9.879 9.984 52,475 -0.07(-0.67%)
Jan 12, 2004 9.996 10.09 9.959 10.05 25,668 +0.09(+0.93%)
Jan 09, 2004 9.910 9.996 9.910 9.959 14,946 +0.07(+0.75%)
Jan 08, 2004 9.787 9.941 9.750 9.885 26,643 +0.33(+3.48%)
Jan 07, 2004 9.707 9.707 9.510 9.553 21,444 -0.25(-2.57%)
Jan 06, 2004 9.818 9.818 9.707 9.805 13,159 +0.02(+0.19%)
Jan 05, 2004 9.799 9.812 9.707 9.787 30,055 +0.16(+1.66%)
Jan 02, 2004 9.615 9.775 9.615 9.627 24,206 +0.02(+0.26%)
Dec 31, 2003 9.602 9.627 9.522 9.602 23,394 +0.07(+0.71%)
Dec 30, 2003 9.565 9.571 9.535 9.535 22,257 -0.08(-0.83%)
Dec 29, 2003 9.356 9.639 9.356 9.615 67,259 +0.30(+3.17%)
Dec 26, 2003 9.276 9.319 9.276 9.319 3,899 +0.01(+0.07%)
Dec 24, 2003 9.319 9.325 9.245 9.313 10,560 +0.02(+0.27%)
Dec 23, 2003 9.190 9.288 9.190 9.288 3,411 +0.16(+1.75%)
Dec 22, 2003 9.264 9.264 9.122 9.128 40,452 -0.18(-1.98%)
Dec 19, 2003 9.171 9.325 9.171 9.313 35,741 +0.09(+0.93%)
Dec 18, 2003 9.227 9.227 9.227 9.227 487 +0.04(+0.47%)
Dec 17, 2003 9.233 9.233 9.233 9.184 27,131 -0.10(-1.06%)
Dec 16, 2003 9.331 9.331 9.251 9.282 46,301 -0.06(-0.66%)
Dec 15, 2003 9.436 9.448 9.344 9.344 9,097 -0.09(-0.98%)
Dec 12, 2003 9.294 9.436 9.294 9.436 29,243 +0.17(+1.79%)
Dec 11, 2003 9.221 9.270 9.104 9.270 10,722 +0.03(+0.33%)
Dec 10, 2003 9.282 9.282 9.233 9.239 7,473 -0.10(-1.12%)
Dec 09, 2003 9.418 9.448 9.344 9.344 162,949 -0.02(-0.26%)
Dec 08, 2003 9.350 9.381 9.344 9.368 14,134 -0.03(-0.33%)
Dec 05, 2003 9.399 9.405 9.381 9.399 38,665 +0.03(+0.33%)
Dec 04, 2003 9.239 9.381 9.233 9.368 19,495 +0.13(+1.40%)
Dec 03, 2003 9.319 9.362 9.233 9.239 40,128 +0.02(+0.20%)
Dec 02, 2003 9.171 9.221 9.171 9.221 15,271 +0.06(+0.67%)
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.