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 )

39.08 +0.32 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 8.470 8.759 8.457 8.599 81,788 +0.26(+3.10%)
Mar 30, 2009 8.488 8.507 8.260 8.340 408,745 -0.82(-9.00%)
Mar 26, 2009 9.064 9.214 8.913 9.165 212,491 +0.17(+1.92%)
Mar 25, 2009 8.765 9.067 8.722 8.993 55,527 +0.25(+2.89%)
Mar 24, 2009 8.962 8.999 8.716 8.741 217,721 -0.62(-6.64%)
Mar 23, 2009 9.128 9.375 9.100 9.362 328,310 +0.55(+6.22%)
Mar 20, 2009 9.085 9.091 8.728 8.814 454,194 -0.56(-5.98%)
Mar 19, 2009 9.494 9.510 9.319 9.375 405,316 +0.14(+1.47%)
Mar 18, 2009 8.734 9.381 8.642 9.239 741,815 +0.40(+4.53%)
Mar 17, 2009 8.642 8.839 8.568 8.839 260,283 +0.22(+2.50%)
Mar 16, 2009 8.697 8.919 8.624 8.624 221,612 +0.07(+0.86%)
Mar 13, 2009 8.562 8.562 8.310 8.550 0 -0.17(-1.98%)
Mar 12, 2009 8.285 8.771 8.205 8.722 210,719 +0.42(+5.04%)
Mar 11, 2009 8.377 8.420 8.199 8.303 353,084 +0.29(+3.61%)
Mar 10, 2009 7.756 8.039 7.743 8.014 382,537 +0.80(+11.09%)
Mar 09, 2009 7.066 7.423 7.066 7.214 106,133 -0.01(-0.17%)
Mar 06, 2009 7.257 7.343 7.054 7.226 0 +0.12(+1.73%)
Mar 05, 2009 7.245 7.349 7.005 7.103 136,424 -0.55(-7.23%)
Mar 04, 2009 7.257 7.774 7.257 7.657 572,829 +0.46(+6.42%)
Mar 02, 2009 7.405 7.571 7.171 7.196 261,407 -0.57(-7.30%)
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%)
Feb 02, 2009 7.762 7.990 7.762 7.910 230,263 -0.17(-2.13%)
Jan 30, 2009 8.242 8.377 8.014 8.082 0 -0.06(-0.76%)
Jan 29, 2009 8.408 8.464 8.107 8.144 70,243 -0.60(-6.83%)
Jan 28, 2009 8.747 8.876 8.679 8.741 57,820 +0.28(+3.27%)
Jan 27, 2009 8.377 8.505 8.267 8.464 114,566 +0.07(+0.81%)
Jan 26, 2009 8.150 8.580 8.150 8.396 49,856 +0.29(+3.57%)
Jan 23, 2009 7.768 8.162 7.768 8.107 242,597 -0.06(-0.68%)
Jan 22, 2009 8.174 8.279 8.014 8.162 234,190 -0.26(-3.14%)
Jan 21, 2009 7.983 8.470 7.959 8.427 787,476 +0.84(+11.03%)
Jan 20, 2009 7.953 7.953 7.546 7.589 468,322 -0.78(-9.34%)
Jan 16, 2009 8.433 8.550 8.180 8.371 0 +0.02(+0.29%)
Jan 15, 2009 8.217 8.393 7.959 8.347 77,479 +0.30(+3.75%)
Jan 14, 2009 8.260 8.260 7.990 8.045 125,639 -0.64(-7.37%)
Jan 13, 2009 8.654 8.857 8.617 8.685 209,708 -0.29(-3.22%)
Jan 12, 2009 9.214 9.214 8.956 8.974 96,161 -0.46(-4.89%)
Jan 09, 2009 9.787 9.787 9.436 9.436 150,613 -0.47(-4.78%)
Jan 08, 2009 9.701 9.910 9.590 9.910 87,825 +0.03(+0.31%)
Jan 07, 2009 9.863 10.01 9.797 9.879 47,058 -0.02(-0.25%)
Jan 06, 2009 9.965 9.965 9.713 9.904 265,898 +0.17(+1.77%)
Jan 05, 2009 9.633 9.793 9.633 9.732 546,814 -0.29(-2.89%)
Jan 02, 2009 9.719 10.05 9.621 10.02 0 +0.44(+4.63%)
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.