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 (%)
Aug 31, 2004 10.47 10.47 10.36 10.40 12,347 +0.00(+0.00%)
Aug 30, 2004 10.37 10.41 10.29 10.40 21,769 -0.09(-0.88%)
Aug 27, 2004 10.42 10.49 10.35 10.49 32,817 +0.01(+0.12%)
Aug 26, 2004 10.46 10.48 10.35 10.48 11,209 +0.02(+0.24%)
Aug 25, 2004 10.22 10.46 10.20 10.46 57,673 +0.24(+2.35%)
Aug 24, 2004 10.37 10.37 10.13 10.22 33,142 -0.14(-1.37%)
Aug 23, 2004 10.24 10.36 10.24 10.36 21,769 +0.14(+1.39%)
Aug 20, 2004 10.12 10.22 10.08 10.22 7,960 +0.06(+0.61%)
Aug 19, 2004 10.23 10.23 10.14 10.16 2,436 -0.08(-0.78%)
Aug 18, 2004 9.941 10.24 9.941 10.24 25,668 +0.17(+1.71%)
Aug 17, 2004 10.16 10.16 9.996 10.06 109,174 -0.03(-0.31%)
Aug 16, 2004 9.805 10.09 9.805 10.09 20,307 +0.26(+2.69%)
Aug 13, 2004 9.867 9.935 9.830 9.830 21,282 -0.02(-0.19%)
Aug 12, 2004 9.762 9.848 9.750 9.848 26,156 -0.09(-0.87%)
Aug 11, 2004 9.805 9.935 9.805 9.935 25,019 -0.28(-2.77%)
Aug 10, 2004 10.02 10.22 10.02 10.22 51,987 +0.15(+1.47%)
Aug 09, 2004 9.928 10.07 9.916 10.07 20,957 +0.12(+1.24%)
Aug 06, 2004 10.03 10.11 9.947 9.947 19,332 -0.10(-0.98%)
Aug 05, 2004 10.11 10.16 10.05 10.05 16,408 -0.07(-0.73%)
Aug 04, 2004 10.01 10.18 9.972 10.12 62,060 -0.02(-0.18%)
Aug 03, 2004 10.24 10.27 10.14 10.14 9,260 -0.12(-1.20%)
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.