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 )

42.15 +1.24 (+3.03%)
Streaming Delayed Price Updated: 2:07 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 (%)
Sep 30, 2003 8.082 8.082 7.791 7.791 8,418 -0.34(-4.17%)
Sep 29, 2003 7.979 8.130 7.979 8.130 44,403 +0.19(+2.36%)
Sep 26, 2003 7.942 7.942 7.942 7.942 5,942 +0.00(+0.00%)
Sep 25, 2003 7.942 7.942 7.942 7.942 13,865 -0.11(-1.35%)
Sep 24, 2003 8.257 8.257 8.154 8.051 4,786 -0.04(-0.52%)
Sep 23, 2003 8.094 8.094 8.094 8.094 13,370 -0.05(-0.60%)
Sep 22, 2003 8.136 8.142 8.136 8.142 4,126 -0.08(-1.03%)
Sep 19, 2003 8.184 8.257 8.184 8.227 2,145 +0.03(+0.37%)
Sep 18, 2003 8.294 8.294 8.197 8.197 7,262 +0.14(+1.73%)
Sep 17, 2003 8.057 8.057 8.057 8.057 0 +0.00(+0.00%)
Sep 16, 2003 8.100 8.100 8.100 8.057 2,641 -0.12(-1.41%)
Sep 15, 2003 8.172 8.178 8.063 8.172 2,806 +0.03(+0.37%)
Sep 12, 2003 8.142 8.142 8.063 8.142 10,894 +0.17(+2.13%)
Sep 11, 2003 8.082 8.082 7.972 7.972 4,126 -0.01(-0.08%)
Sep 10, 2003 7.906 8.021 7.882 7.979 129,413 -0.18(-2.23%)
Sep 09, 2003 8.203 8.209 8.100 8.160 17,992 -0.07(-0.88%)
Sep 08, 2003 8.178 8.239 8.033 8.233 57,773 +0.13(+1.65%)
Sep 05, 2003 7.979 8.100 7.979 8.100 181,905 +0.12(+1.52%)
Sep 04, 2003 7.821 7.979 7.821 7.979 264,934 +0.05(+0.69%)
Sep 03, 2003 8.015 8.015 7.845 7.924 256,845 +0.16(+2.11%)
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.