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 )

40.85 +0.43 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Oct 31, 2002 5.964 5.964 5.731 5.804 45,976 -0.04(-0.74%)
Oct 30, 2002 5.749 5.848 5.749 5.848 79,931 +0.33(+6.03%)
Oct 29, 2002 5.515 5.626 5.515 5.515 4,711 -0.18(-3.14%)
Oct 28, 2002 5.804 5.872 5.694 5.694 85,779 -0.03(-0.54%)
Oct 25, 2002 5.417 5.724 5.417 5.724 83,667 +0.37(+6.90%)
Oct 24, 2002 5.386 5.386 5.355 5.355 85,779 -0.22(-3.87%)
Oct 23, 2002 5.386 5.571 5.386 5.571 99,101 +0.15(+2.72%)
Oct 22, 2002 5.595 5.626 5.423 5.423 91,628 -0.30(-5.17%)
Oct 21, 2002 5.724 5.724 5.718 5.718 649 +0.21(+3.80%)
Oct 18, 2002 5.441 5.509 5.417 5.509 34,116 +0.00(+0.00%)
Oct 17, 2002 5.423 5.509 5.423 5.509 82,205 +0.22(+4.07%)
Oct 16, 2002 5.472 5.472 5.294 5.294 44,352 -0.23(-4.23%)
Oct 15, 2002 5.534 5.540 5.527 5.527 162,461 +0.33(+6.40%)
Oct 14, 2002 5.140 5.195 5.140 5.195 7,960 -0.06(-1.17%)
Oct 11, 2002 5.103 5.257 5.103 5.257 9,422 +0.36(+7.42%)
Oct 10, 2002 4.567 4.918 4.567 4.893 64,984 +0.31(+6.71%)
Oct 09, 2002 4.586 4.592 4.586 4.586 3,086 -0.09(-1.97%)
Oct 08, 2002 4.592 4.684 4.586 4.678 19,170 +0.00(+0.00%)
Oct 07, 2002 4.826 4.826 4.678 4.678 341,169 -0.19(-3.92%)
Oct 04, 2002 5.041 5.041 4.869 4.869 2,761 -0.30(-5.72%)
Oct 03, 2002 5.053 5.164 5.053 5.164 6,985 -0.03(-0.59%)
Oct 02, 2002 5.226 5.257 5.195 5.195 6,985 +0.11(+2.18%)
Oct 01, 2002 5.053 5.140 5.053 5.084 10,884 +0.02(+0.49%)
Sep 30, 2002 5.097 5.097 4.930 5.060 1,787 -0.13(-2.49%)
Sep 27, 2002 5.343 5.343 5.177 5.189 861,047 -0.25(-4.64%)
Sep 26, 2002 5.300 5.441 5.300 5.441 6,660 +0.09(+1.73%)
Sep 25, 2002 5.146 5.349 5.146 5.349 3,411 +0.21(+4.07%)
Sep 24, 2002 5.060 5.140 5.047 5.140 13,809 -0.15(-2.79%)
Sep 23, 2002 5.355 5.355 5.177 5.287 4,224 -0.25(-4.45%)
Sep 20, 2002 5.423 5.534 5.423 5.534 2,924 +0.14(+2.63%)
Sep 19, 2002 5.503 5.503 5.392 5.392 1,624 -0.06(-1.02%)
Sep 18, 2002 5.478 5.478 5.447 5.447 51,987 -0.24(-4.22%)
Sep 17, 2002 5.687 5.687 5.687 5.687 324 -0.07(-1.28%)
Sep 16, 2002 5.761 5.761 5.761 5.761 162 +0.03(+0.54%)
Sep 13, 2002 5.811 5.811 5.731 5.731 81,230 -0.10(-1.79%)
Sep 12, 2002 5.823 5.835 5.823 5.835 324 -0.15(-2.57%)
Sep 11, 2002 6.057 6.063 5.983 5.989 1,299 +0.08(+1.35%)
Sep 10, 2002 5.798 5.909 5.798 5.909 4,873 -0.02(-0.41%)
Sep 09, 2002 5.841 5.934 5.841 5.934 1,462 +0.09(+1.58%)
Sep 06, 2002 5.841 5.841 5.841 5.841 812 +0.00(+0.00%)
Sep 05, 2002 5.589 5.841 5.589 5.841 2,112 +0.03(+0.53%)
Sep 04, 2002 5.761 5.811 5.761 5.811 194,954 -0.04(-0.74%)
Sep 03, 2002 5.854 5.854 5.854 5.854 97,477 -0.26(-4.33%)
Aug 30, 2002 5.897 6.118 5.897 6.118 38,665 -0.03(-0.50%)
Aug 29, 2002 6.008 6.180 6.008 6.149 7,310 -0.04(-0.70%)
Aug 28, 2002 6.180 6.192 6.180 6.192 6,173 +0.13(+2.13%)
Aug 27, 2002 6.334 6.334 6.063 6.063 50,038 -0.31(-4.83%)
Aug 26, 2002 6.155 6.371 6.155 6.371 10,202,602 +0.31(+5.08%)
Aug 23, 2002 6.100 6.211 6.063 6.063 94,715 -0.41(-6.28%)
Aug 22, 2002 6.488 6.525 6.377 6.469 14,296 +0.05(+0.77%)
Aug 21, 2002 6.161 6.420 6.161 6.420 90,166 +0.48(+8.08%)
Aug 20, 2002 5.915 6.088 5.915 5.940 9,374,047 +0.10(+1.69%)
Aug 16, 2002 5.841 5.841 5.841 5.841 324 -0.07(-1.15%)
Aug 15, 2002 5.848 5.909 5.761 5.909 8,285 -0.20(-3.32%)
Aug 14, 2002 5.798 6.112 5.718 6.112 211,200 +0.26(+4.53%)
Aug 13, 2002 5.835 5.848 5.780 5.848 16,896 +0.25(+4.40%)
Aug 12, 2002 5.700 5.700 5.595 5.601 75,382 -0.10(-1.83%)
Aug 07, 2002 5.854 5.854 5.706 5.706 14,784 +0.01(+0.22%)
Aug 06, 2002 5.540 5.694 5.540 5.694 199,015 +0.15(+2.78%)
Aug 05, 2002 5.515 5.540 5.497 5.540 81,230 -0.22(-3.85%)
Aug 02, 2002 5.934 5.934 5.761 5.761 812 -0.31(-5.07%)
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.