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 )

41.71 +0.60 (+1.46%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 20, 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 (%)
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.