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 )

39.08 +0.32 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 8.168 8.168 8.168 8.168 162 +0.00(+0.00%)
Mar 28, 2002 8.168 8.168 8.168 8.168 162 +0.10(+1.22%)
Mar 27, 2002 8.168 8.168 8.070 8.070 10,722 -0.23(-2.82%)
Mar 26, 2002 8.131 8.303 8.131 8.303 23,069 +0.08(+0.97%)
Mar 25, 2002 8.464 8.464 8.223 8.223 11,859 -0.23(-2.77%)
Mar 22, 2002 8.420 8.457 8.377 8.457 12,184 +0.12(+1.40%)
Mar 21, 2002 8.310 8.340 8.310 8.340 4,548 +0.09(+1.04%)
Mar 20, 2002 8.254 8.254 8.254 8.254 0 +0.00(+0.00%)
Mar 19, 2002 8.340 8.340 8.254 8.254 7,310 -0.14(-1.69%)
Mar 18, 2002 8.457 8.457 8.347 8.396 4,873 +0.09(+1.11%)
Mar 15, 2002 8.223 8.303 8.223 8.303 5,848 -0.01(-0.15%)
Mar 14, 2002 8.316 8.316 8.316 8.316 0 +0.00(+0.00%)
Mar 13, 2002 8.310 8.316 8.285 8.316 7,798 -0.10(-1.24%)
Mar 12, 2002 8.285 8.420 8.285 8.420 2,112 -0.24(-2.77%)
Mar 11, 2002 8.617 8.685 8.617 8.661 119,409 +0.02(+0.21%)
Mar 08, 2002 8.531 8.642 8.531 8.642 2,599 +0.12(+1.37%)
Mar 07, 2002 8.617 8.642 8.500 8.525 46,951 +0.14(+1.61%)
Mar 06, 2002 8.390 8.390 8.390 8.390 0 +0.00(+0.00%)
Mar 05, 2002 8.377 8.488 8.371 8.390 39,965 -0.10(-1.16%)
Mar 04, 2002 8.248 8.488 8.248 8.488 1,949 +0.42(+5.27%)
Mar 01, 2002 7.891 8.094 7.891 8.063 7,798 +0.16(+2.02%)
Feb 28, 2002 7.910 8.020 7.903 7.903 11,047 -0.04(-0.47%)
Feb 27, 2002 7.965 8.027 7.854 7.940 8,448 +0.22(+2.79%)
Feb 26, 2002 7.817 7.817 7.669 7.725 9,097 -0.09(-1.18%)
Feb 25, 2002 7.725 7.817 7.725 7.817 4,873 +0.17(+2.25%)
Feb 22, 2002 7.645 7.645 7.645 7.645 6,498 +0.00(+0.00%)
Feb 21, 2002 7.651 7.651 7.645 7.645 22,094 +0.07(+0.98%)
Feb 20, 2002 7.516 7.626 7.454 7.571 9,260 +0.01(+0.16%)
Feb 19, 2002 7.559 7.614 7.559 7.559 4,191,515 -0.18(-2.31%)
Feb 18, 2002 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Feb 15, 2002 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Feb 14, 2002 7.731 7.842 7.725 7.737 6,173 -0.07(-0.95%)
Feb 13, 2002 7.811 7.811 7.811 7.811 974 +0.04(+0.55%)
Feb 12, 2002 7.879 7.879 7.762 7.768 3,411 -0.14(-1.71%)
Feb 11, 2002 7.879 7.903 7.879 7.903 3,411 +0.26(+3.46%)
Feb 08, 2002 7.663 7.663 7.639 7.639 2,436 +0.02(+0.32%)
Feb 07, 2002 7.614 7.614 7.614 7.614 974 -0.02(-0.24%)
Feb 06, 2002 7.719 7.719 7.633 7.633 487 -0.01(-0.08%)
Feb 05, 2002 7.639 7.639 7.639 7.639 2,112 +0.00(+0.00%)
Feb 04, 2002 7.682 7.682 7.639 7.639 3,411 -0.14(-1.82%)
Feb 01, 2002 7.768 7.780 7.663 7.780 7,473 +0.00(+0.00%)
Jan 31, 2002 7.780 7.780 7.780 7.780 974 +0.30(+3.95%)
Jan 30, 2002 7.522 7.565 7.473 7.485 8,285 -0.14(-1.86%)
Jan 29, 2002 7.725 7.725 7.546 7.626 7,148 -0.10(-1.27%)
Jan 28, 2002 7.786 7.786 7.694 7.725 16,408 -0.09(-1.18%)
Jan 25, 2002 7.780 7.817 7.780 7.817 1,137 -0.27(-3.35%)
Jan 24, 2002 8.088 8.088 8.088 8.088 1,299 +0.15(+1.94%)
Jan 23, 2002 7.897 7.934 7.897 7.934 7,473 +0.04(+0.55%)
Jan 22, 2002 7.971 7.971 7.879 7.891 1,462 -0.09(-1.08%)
Jan 21, 2002 7.996 7.996 7.922 7.977 4,224 +0.00(+0.00%)
Jan 18, 2002 7.996 7.996 7.922 7.977 4,224 -0.08(-0.99%)
Jan 17, 2002 8.057 8.057 7.946 8.057 3,249 +0.17(+2.11%)
Jan 16, 2002 8.033 8.033 7.879 7.891 13,809 -0.21(-2.58%)
Jan 15, 2002 8.100 8.100 8.100 8.100 2,274 -0.13(-1.57%)
Jan 14, 2002 8.223 8.328 8.223 8.230 1,462 -0.40(-4.64%)
Jan 11, 2002 8.630 8.630 8.630 8.630 812 +0.00(+0.00%)
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.