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 )

41.64 +0.53 (+1.29%)
Streaming Delayed Price Updated: 3:00 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 (%)
Jul 31, 2002 6.063 6.155 5.977 6.069 152,714 -0.12(-1.89%)
Jul 30, 2002 6.155 6.186 6.001 6.186 64,334 +0.04(+0.60%)
Jul 29, 2002 5.903 6.155 5.903 6.149 64,984 +0.46(+8.00%)
Jul 26, 2002 5.454 5.694 5.454 5.694 260,101 +0.06(+0.98%)
Jul 25, 2002 5.878 5.878 5.601 5.638 248,079 -0.36(-6.05%)
Jul 24, 2002 5.269 6.001 5.269 6.001 242,555 +0.39(+7.03%)
Jul 23, 2002 5.872 5.872 5.607 5.607 11,534 -0.49(-7.98%)
Jul 22, 2002 6.069 6.118 5.946 6.094 5,686 -0.22(-3.51%)
Jul 19, 2002 6.414 6.414 6.315 6.315 40,290 -0.45(-6.64%)
Jul 17, 2002 6.598 6.765 6.598 6.765 110,961 +0.26(+4.07%)
Jul 12, 2002 6.531 6.531 6.500 6.500 91,628 -0.24(-3.56%)
Jul 11, 2002 6.666 6.740 6.525 6.740 61,573 -0.03(-0.45%)
Jul 10, 2002 6.875 6.875 6.660 6.771 26,481 -0.22(-3.17%)
Jul 09, 2002 6.992 6.992 6.992 6.992 2,274 -0.09(-1.22%)
Jul 08, 2002 7.085 7.109 7.042 7.079 115,347 -0.09(-1.29%)
Jul 05, 2002 7.171 7.202 7.152 7.171 99,914 +0.25(+3.65%)
Jul 04, 2002 6.894 6.919 6.882 6.919 34,766 +0.00(+0.00%)
Jul 03, 2002 6.894 6.919 6.882 6.919 34,766 -0.10(-1.40%)
Jul 02, 2002 7.786 7.159 7.017 7.017 29,405 -0.30(-4.12%)
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.