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 )

41.63 +0.52 (+1.26%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2003 7.208 7.208 7.146 7.152 2,274 +0.07(+0.96%)
Jun 27, 2003 7.226 7.226 7.085 7.085 324 +0.06(+0.79%)
Jun 26, 2003 6.968 7.029 6.968 7.029 13,484 +0.10(+1.51%)
Jun 25, 2003 7.091 7.091 6.925 6.925 47,601 -0.18(-2.60%)
Jun 24, 2003 7.085 7.165 7.085 7.109 3,086 -0.07(-0.94%)
Jun 23, 2003 7.232 7.232 7.177 7.177 7,310 -0.12(-1.69%)
Jun 20, 2003 7.269 7.473 7.269 7.300 23,069 -0.16(-2.15%)
Jun 19, 2003 7.423 7.509 7.393 7.460 9,422 -0.02(-0.25%)
Jun 18, 2003 7.559 7.559 7.479 7.479 6,173 -0.04(-0.57%)
Jun 17, 2003 7.540 7.540 7.522 7.522 7,310 -0.02(-0.24%)
Jun 16, 2003 7.405 7.540 7.399 7.540 2,761 +0.10(+1.32%)
Jun 13, 2003 7.374 7.442 7.331 7.442 8,285 -0.02(-0.25%)
Jun 12, 2003 7.454 7.509 7.429 7.460 3,249 +0.02(+0.33%)
Jun 11, 2003 7.337 7.436 7.337 7.436 20,957 +0.16(+2.20%)
Jun 10, 2003 7.356 7.356 7.263 7.276 10,560 -0.05(-0.67%)
Jun 09, 2003 7.239 7.337 7.232 7.325 8,935 +0.15(+2.15%)
Jun 06, 2003 7.282 7.282 7.171 7.171 27,618 -0.04(-0.60%)
Jun 05, 2003 7.214 7.214 7.214 7.214 2,924 +0.04(+0.60%)
Jun 04, 2003 7.152 7.171 7.029 7.171 5,198 +0.09(+1.22%)
Jun 03, 2003 7.134 7.165 7.085 7.085 2,274 -0.17(-2.37%)
Jun 02, 2003 7.263 7.288 7.152 7.257 5,036 +0.04(+0.51%)
May 30, 2003 7.196 7.220 7.196 7.220 14,459 +0.05(+0.69%)
May 29, 2003 7.165 7.171 7.140 7.171 3,574 +0.03(+0.43%)
May 28, 2003 7.017 7.140 7.017 7.140 17,545 +0.23(+3.39%)
May 27, 2003 6.894 7.023 6.845 6.906 9,585 +0.01(+0.18%)
May 23, 2003 6.894 6.894 6.894 6.894 0 +0.00(+0.00%)
May 22, 2003 6.826 6.894 6.826 6.894 3,411 +0.07(+0.99%)
May 21, 2003 6.826 6.826 6.826 6.826 812 -0.06(-0.81%)
May 20, 2003 6.783 6.882 6.783 6.882 1,624 +0.10(+1.45%)
May 19, 2003 6.771 6.783 6.771 6.783 26,156 -0.25(-3.59%)
May 16, 2003 7.035 7.035 7.035 7.035 162 +0.09(+1.24%)
May 15, 2003 7.048 7.048 6.949 6.949 6,011 +0.01(+0.18%)
May 14, 2003 7.017 7.017 6.925 6.937 13,971 -0.17(-2.42%)
May 13, 2003 6.955 7.109 6.955 7.109 17,058 +0.07(+0.96%)
May 12, 2003 6.955 7.048 6.931 7.042 9,747 +0.09(+1.24%)
May 09, 2003 6.832 6.955 6.832 6.955 2,924 +0.13(+1.89%)
May 08, 2003 6.826 6.826 6.826 6.826 162 -0.12(-1.77%)
May 07, 2003 6.986 6.986 6.839 6.949 17,545 -0.14(-1.91%)
May 06, 2003 7.066 7.171 7.060 7.085 19,170 -0.01(-0.09%)
May 05, 2003 6.986 7.097 6.986 7.091 28,755 +0.25(+3.60%)
May 02, 2003 6.875 6.875 6.783 6.845 6,011 +0.03(+0.45%)
May 01, 2003 6.808 6.888 6.808 6.814 10,072 -0.03(-0.45%)
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%)
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.