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 )

42.04 +1.13 (+2.76%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 12, 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, 2002 7.318 7.318 7.209 7.318 36,645 +0.02(+0.25%)
Apr 29, 2002 7.227 7.300 7.167 7.300 93,593 +0.02(+0.33%)
Apr 26, 2002 7.058 7.324 7.058 7.276 30,867 +0.14(+1.95%)
Apr 25, 2002 7.046 7.136 7.021 7.136 25,255 +0.10(+1.46%)
Apr 24, 2002 7.118 7.118 7.033 7.033 71,474 -0.19(-2.60%)
Apr 23, 2002 7.294 7.324 7.221 7.221 4,786 -0.08(-1.16%)
Apr 22, 2002 7.221 7.385 7.221 7.306 33,508 -0.65(-8.22%)
Apr 19, 2002 7.821 7.960 7.821 7.960 22,614 -0.03(-0.38%)
Apr 18, 2002 7.900 7.991 7.900 7.991 28,886 -0.04(-0.53%)
Apr 17, 2002 8.209 8.209 8.033 8.033 22,284 -0.08(-0.97%)
Apr 16, 2002 7.936 8.112 7.936 8.112 27,731 +0.35(+4.45%)
Apr 15, 2002 7.760 7.785 7.760 7.766 28,226 -0.04(-0.47%)
Apr 12, 2002 7.797 7.803 7.700 7.803 17,167 +0.22(+2.96%)
Apr 11, 2002 7.863 7.863 7.579 7.579 17,167 -0.29(-3.70%)
Apr 10, 2002 7.760 7.869 7.760 7.869 27,731 +0.06(+0.78%)
Apr 09, 2002 7.876 7.876 7.700 7.809 19,808 -0.06(-0.77%)
Apr 08, 2002 7.839 7.869 7.785 7.869 18,157 -0.24(-2.99%)
Apr 05, 2002 8.112 8.118 8.003 8.112 2,806 +0.22(+2.84%)
Apr 04, 2002 7.972 7.991 7.888 7.888 13,865 -0.09(-1.14%)
Apr 03, 2002 8.057 8.057 7.979 7.979 13,205 -0.05(-0.68%)
Apr 02, 2002 8.154 8.154 8.033 8.033 35,654 -0.20(-2.43%)
Apr 01, 2002 8.063 8.233 8.063 8.233 15,681 +0.19(+2.41%)
Mar 29, 2002 8.039 8.039 8.039 8.039 165 +0.00(+0.00%)
Mar 28, 2002 8.039 8.039 8.039 8.039 165 +0.10(+1.22%)
Mar 27, 2002 8.039 8.039 7.942 7.942 10,894 -0.23(-2.82%)
Mar 26, 2002 8.003 8.172 8.003 8.172 23,439 +0.08(+0.97%)
Mar 25, 2002 8.330 8.330 8.094 8.094 12,049 -0.23(-2.77%)
Mar 22, 2002 8.287 8.324 8.245 8.324 12,380 +0.12(+1.40%)
Mar 21, 2002 8.178 8.209 8.178 8.209 4,621 +0.08(+1.04%)
Mar 20, 2002 8.124 8.124 8.124 8.124 0 +0.00(+0.00%)
Mar 19, 2002 8.209 8.209 8.124 8.124 7,428 -0.14(-1.69%)
Mar 18, 2002 8.324 8.324 8.215 8.263 4,952 +0.09(+1.11%)
Mar 15, 2002 8.094 8.172 8.094 8.172 5,942 -0.01(-0.15%)
Mar 14, 2002 8.184 8.184 8.184 8.184 0 +0.00(+0.00%)
Mar 13, 2002 8.178 8.184 8.154 8.184 7,923 -0.10(-1.24%)
Mar 12, 2002 8.154 8.287 8.154 8.287 2,145 -0.24(-2.77%)
Mar 11, 2002 8.481 8.548 8.481 8.524 121,325 +0.02(+0.21%)
Mar 08, 2002 8.397 8.506 8.397 8.506 2,641 +0.12(+1.37%)
Mar 07, 2002 8.481 8.506 8.366 8.390 47,704 +0.13(+1.61%)
Mar 06, 2002 8.257 8.257 8.257 8.257 0 +0.00(+0.00%)
Mar 05, 2002 8.245 8.354 8.239 8.257 40,606 -0.10(-1.16%)
Mar 04, 2002 8.118 8.354 8.118 8.354 1,980 +0.42(+5.27%)
Mar 01, 2002 7.766 7.966 7.766 7.936 7,923 +0.16(+2.02%)
Feb 28, 2002 7.785 7.894 7.779 7.779 11,224 -0.04(-0.47%)
Feb 27, 2002 7.839 7.900 7.730 7.815 8,583 +0.21(+2.79%)
Feb 26, 2002 7.694 7.694 7.548 7.603 9,243 -0.09(-1.18%)
Feb 25, 2002 7.603 7.694 7.603 7.694 4,952 +0.17(+2.25%)
Feb 22, 2002 7.524 7.524 7.524 7.524 6,602 +0.00(+0.00%)
Feb 21, 2002 7.530 7.530 7.524 7.524 22,449 +0.07(+0.98%)
Feb 20, 2002 7.397 7.506 7.336 7.451 9,408 +0.01(+0.16%)
Feb 19, 2002 7.439 7.494 7.439 7.439 4,258,757 -0.18(-2.31%)
Feb 18, 2002 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
Feb 15, 2002 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
Feb 14, 2002 7.609 7.718 7.603 7.615 6,272 -0.07(-0.95%)
Feb 13, 2002 7.688 7.688 7.688 7.688 990 +0.04(+0.55%)
Feb 12, 2002 7.754 7.754 7.639 7.645 3,466 -0.13(-1.71%)
Feb 11, 2002 7.754 7.779 7.754 7.779 3,466 +0.26(+3.46%)
Feb 08, 2002 7.542 7.542 7.518 7.518 2,476 +0.02(+0.32%)
Feb 07, 2002 7.494 7.494 7.494 7.494 990 -0.02(-0.24%)
Feb 06, 2002 7.597 7.597 7.512 7.512 495 -0.01(-0.08%)
Feb 05, 2002 7.518 7.518 7.518 7.518 2,145 +0.00(+0.00%)
Feb 04, 2002 7.561 7.561 7.518 7.518 3,466 -0.14(-1.82%)
Feb 01, 2002 7.645 7.657 7.542 7.657 7,593 +0.00(+0.00%)
Jan 31, 2002 7.657 7.657 7.657 7.657 990 +0.29(+3.95%)
Jan 30, 2002 7.403 7.445 7.355 7.367 8,418 -0.14(-1.86%)
Jan 29, 2002 7.603 7.603 7.427 7.506 7,262 -0.10(-1.27%)
Jan 28, 2002 7.663 7.663 7.573 7.603 16,671 -0.09(-1.18%)
Jan 25, 2002 7.657 7.694 7.657 7.694 1,155 -0.27(-3.35%)
Jan 24, 2002 7.960 7.960 7.960 7.960 1,320 +0.15(+1.94%)
Jan 23, 2002 7.773 7.809 7.773 7.809 7,593 +0.04(+0.55%)
Jan 22, 2002 7.845 7.845 7.754 7.766 1,485 -0.08(-1.08%)
Jan 21, 2002 7.869 7.869 7.797 7.851 4,291 +0.00(+0.00%)
Jan 18, 2002 7.869 7.869 7.797 7.851 4,291 -0.08(-0.99%)
Jan 17, 2002 7.930 7.930 7.821 7.930 3,301 +0.16(+2.11%)
Jan 16, 2002 7.906 7.906 7.754 7.766 14,030 -0.21(-2.58%)
Jan 15, 2002 7.972 7.972 7.972 7.972 2,310 -0.13(-1.57%)
Jan 14, 2002 8.094 8.197 8.094 8.100 1,485 -0.39(-4.64%)
Jan 11, 2002 8.493 8.493 8.493 8.493 825 +0.00(+0.00%)
Jan 10, 2002 8.500 8.500 8.403 8.493 21,458 +0.19(+2.26%)
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.