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 )

40.42 +0.48 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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, 2003 6.826 6.845 6.826 6.845 5,686 +0.07(+1.09%)
Apr 29, 2003 6.678 6.789 6.678 6.771 6,660 +0.20(+3.00%)
Apr 28, 2003 6.383 6.574 6.383 6.574 974 +0.21(+3.29%)
Apr 25, 2003 6.451 6.451 6.365 6.365 649 -0.15(-2.27%)
Apr 24, 2003 6.402 6.512 6.402 6.512 1,624 +0.18(+2.82%)
Apr 23, 2003 6.334 6.334 6.334 6.334 487 -0.03(-0.48%)
Apr 22, 2003 6.285 6.365 6.278 6.365 649 +0.16(+2.58%)
Apr 21, 2003 6.309 6.309 6.198 6.205 1,462 -0.09(-1.47%)
Apr 17, 2003 6.291 6.297 6.291 6.297 812 +0.09(+1.49%)
Apr 16, 2003 6.168 6.205 6.168 6.205 1,949 +0.05(+0.80%)
Apr 15, 2003 6.155 6.155 6.155 6.155 812 +0.06(+0.91%)
Apr 14, 2003 6.100 6.100 6.100 6.100 162 +0.07(+1.12%)
Apr 11, 2003 5.989 6.032 5.989 6.032 9,260 -0.06(-0.91%)
Apr 10, 2003 6.088 6.088 6.088 6.088 162 +0.06(+0.92%)
Apr 09, 2003 6.032 6.051 6.001 6.032 1,651,424 +0.03(+0.51%)
Apr 08, 2003 6.038 6.081 5.995 6.001 8,610 -0.15(-2.50%)
Apr 07, 2003 6.075 6.155 6.075 6.155 6,660 +0.17(+2.77%)
Apr 04, 2003 5.989 5.989 5.989 5.989 15,596 +0.06(+1.04%)
Apr 03, 2003 5.928 5.928 5.928 5.928 487 +0.02(+0.31%)
Apr 02, 2003 5.798 5.909 5.798 5.909 7,960 +0.14(+2.35%)
Apr 01, 2003 5.768 5.774 5.768 5.774 649 +0.10(+1.74%)
Mar 31, 2003 5.638 5.675 5.601 5.675 1,299 -0.17(-2.95%)
Mar 28, 2003 5.811 5.848 5.743 5.848 2,924 +0.12(+2.15%)
Mar 27, 2003 5.724 5.724 5.724 5.724 16,246 -0.16(-2.72%)
Mar 26, 2003 5.921 5.921 5.884 5.884 974 -0.04(-0.62%)
Mar 25, 2003 5.928 5.928 5.921 5.921 3,411 +0.07(+1.16%)
Mar 24, 2003 5.958 5.958 5.854 5.854 4,061 -0.20(-3.26%)
Mar 21, 2003 6.155 6.155 6.032 6.051 15,758 -0.03(-0.51%)
Mar 20, 2003 6.038 6.081 6.038 6.081 21,769 +0.10(+1.65%)
Mar 19, 2003 5.995 5.995 5.983 5.983 3,736 +0.03(+0.52%)
Mar 18, 2003 5.854 5.952 5.854 5.952 487 -0.06(-1.02%)
Mar 17, 2003 5.780 6.045 5.724 6.014 30,217 +0.39(+6.89%)
Mar 14, 2003 5.626 5.626 5.626 5.626 324 +0.03(+0.55%)
Mar 13, 2003 5.595 5.595 5.595 5.595 812 +0.14(+2.48%)
Mar 12, 2003 5.478 5.478 5.361 5.460 34,604 -0.10(-1.88%)
Mar 11, 2003 5.484 5.564 5.484 5.564 1,787 +0.02(+0.44%)
Mar 10, 2003 5.540 5.540 5.540 5.540 649 -0.07(-1.32%)
Mar 07, 2003 5.614 5.614 5.614 5.614 974 -0.17(-2.88%)
Mar 06, 2003 5.780 5.780 5.780 5.780 162 +0.02(+0.43%)
Mar 05, 2003 5.737 5.755 5.731 5.755 1,137 +0.01(+0.21%)
Mar 04, 2003 5.737 5.743 5.737 5.743 2,112 -0.06(-0.96%)
Mar 03, 2003 5.798 5.798 5.798 5.798 812 -0.02(-0.32%)
Feb 28, 2003 5.848 5.848 5.811 5.817 23,556 +0.01(+0.11%)
Feb 27, 2003 5.835 5.835 5.804 5.811 7,960 +0.14(+2.50%)
Feb 26, 2003 5.700 5.700 5.669 5.669 324 -0.17(-2.95%)
Feb 25, 2003 5.731 5.841 5.700 5.841 7,310 +0.02(+0.32%)
Feb 24, 2003 5.823 5.829 5.823 5.823 1,299 -0.17(-2.87%)
Feb 21, 2003 5.891 5.995 5.884 5.995 5,686 -0.06(-0.92%)
Feb 20, 2003 6.063 6.063 6.051 6.051 3,899 -0.07(-1.11%)
Feb 19, 2003 6.180 6.180 6.008 6.118 6,173 +0.04(+0.71%)
Feb 18, 2003 6.180 6.180 6.075 6.075 4,711 +0.17(+2.81%)
Feb 14, 2003 5.848 5.909 5.848 5.909 2,403,135 +0.05(+0.84%)
Feb 13, 2003 5.860 5.860 5.860 5.860 162 +0.12(+2.15%)
Feb 12, 2003 5.712 5.743 5.712 5.737 1,137 +0.04(+0.65%)
Feb 11, 2003 5.700 5.700 5.700 5.700 2,436 +0.12(+2.21%)
Feb 10, 2003 5.638 5.638 5.509 5.577 11,372 -0.15(-2.58%)
Feb 07, 2003 5.909 5.909 5.724 5.724 17,058 -0.04(-0.64%)
Feb 06, 2003 5.934 5.934 5.761 5.761 487 +0.06(+1.08%)
Feb 05, 2003 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Feb 04, 2003 5.811 5.811 5.694 5.700 7,960 -0.12(-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.