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 (%)
Apr 30, 2009 10.80 10.92 10.54 10.61 563,653 -0.20(-1.88%)
Apr 29, 2009 10.64 10.97 10.61 10.81 268,715 +0.41(+3.90%)
Apr 28, 2009 10.31 10.57 10.21 10.41 726,037 -0.34(-3.15%)
Apr 27, 2009 10.83 10.93 10.59 10.75 428,265 -0.08(-0.74%)
Apr 24, 2009 10.65 10.90 10.56 10.83 283,229 +0.18(+1.68%)
Apr 23, 2009 10.40 10.65 10.28 10.65 347,223 +0.60(+5.94%)
Apr 22, 2009 9.935 10.30 9.861 10.05 159,373 +0.28(+2.90%)
Apr 21, 2009 9.227 9.818 9.221 9.768 214,678 +0.48(+5.17%)
Apr 20, 2009 9.732 9.732 9.282 9.288 194,679 -0.90(-8.82%)
Apr 17, 2009 10.14 10.26 10.07 10.19 182,805 +0.12(+1.16%)
Apr 16, 2009 10.01 10.15 9.904 10.07 240,633 +0.12(+1.24%)
Apr 15, 2009 9.972 9.996 9.781 9.947 231,719 -0.14(-1.40%)
Apr 14, 2009 10.11 10.30 10.04 10.09 128,534 +0.03(+0.31%)
Apr 13, 2009 9.768 10.14 9.768 10.06 173,644 +0.20(+2.00%)
Apr 09, 2009 9.762 10.01 9.762 9.861 399,630 +0.27(+2.82%)
Apr 08, 2009 9.411 9.682 9.411 9.590 193,547 +0.17(+1.76%)
Apr 07, 2009 9.547 9.670 9.387 9.424 683,619 -0.54(-5.38%)
Apr 06, 2009 9.916 9.959 9.725 9.959 1,155,236 -0.09(-0.86%)
Apr 03, 2009 9.861 10.06 9.781 10.05 1,669,521 +0.38(+3.88%)
Apr 02, 2009 9.541 9.885 9.485 9.670 271,000 +0.51(+5.58%)
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.