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: 4:00 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 (%)
Sep 30, 2003 8.211 8.211 7.916 7.916 8,285 -0.34(-4.17%)
Sep 29, 2003 8.107 8.260 8.107 8.260 43,702 +0.19(+2.36%)
Sep 26, 2003 8.070 8.070 8.070 8.070 5,848 +0.00(+0.00%)
Sep 25, 2003 8.070 8.070 8.070 8.070 13,646 -0.11(-1.35%)
Sep 24, 2003 8.390 8.390 8.285 8.180 4,711 -0.04(-0.52%)
Sep 23, 2003 8.223 8.223 8.223 8.223 13,159 -0.05(-0.60%)
Sep 22, 2003 8.267 8.273 8.267 8.273 4,061 -0.09(-1.03%)
Sep 19, 2003 8.316 8.390 8.316 8.359 2,112 +0.03(+0.37%)
Sep 18, 2003 8.427 8.427 8.328 8.328 7,148 +0.14(+1.73%)
Sep 17, 2003 8.187 8.187 8.187 8.187 0 +0.00(+0.00%)
Sep 16, 2003 8.230 8.230 8.230 8.187 2,599 -0.12(-1.41%)
Sep 15, 2003 8.303 8.310 8.193 8.303 2,761 +0.03(+0.37%)
Sep 12, 2003 8.273 8.273 8.193 8.273 10,722 +0.17(+2.13%)
Sep 11, 2003 8.211 8.211 8.100 8.100 4,061 -0.01(-0.08%)
Sep 10, 2003 8.033 8.150 8.008 8.107 127,370 -0.18(-2.23%)
Sep 09, 2003 8.334 8.340 8.230 8.291 17,708 -0.07(-0.88%)
Sep 08, 2003 8.310 8.371 8.162 8.365 56,861 +0.14(+1.65%)
Sep 05, 2003 8.107 8.230 8.107 8.230 179,032 +0.12(+1.52%)
Sep 04, 2003 7.946 8.107 7.946 8.107 260,751 +0.06(+0.69%)
Sep 03, 2003 8.143 8.143 7.971 8.051 252,790 +0.17(+2.11%)
Sep 02, 2003 7.854 7.953 7.823 7.885 28,593 +0.19(+2.48%)
Aug 29, 2003 7.768 7.768 7.694 7.694 11,859 -0.07(-0.95%)
Aug 28, 2003 7.750 7.774 7.626 7.768 6,660 +0.09(+1.12%)
Aug 27, 2003 7.663 7.713 7.565 7.682 387,633 +0.02(+0.24%)
Aug 26, 2003 7.534 7.663 7.509 7.663 71,645 +0.02(+0.32%)
Aug 25, 2003 7.706 7.756 7.633 7.639 8,448 -0.14(-1.82%)
Aug 22, 2003 7.965 7.965 7.780 7.780 267,412 -0.09(-1.10%)
Aug 21, 2003 7.916 8.020 7.860 7.866 9,422 -0.05(-0.62%)
Aug 20, 2003 7.903 7.990 7.848 7.916 233,132 +0.01(+0.08%)
Aug 19, 2003 7.731 7.910 7.731 7.910 96,989 +0.16(+2.07%)
Aug 18, 2003 7.657 7.750 7.639 7.750 155,963 -0.04(-0.47%)
Aug 15, 2003 7.786 7.786 7.786 7.786 649 -0.02(-0.24%)
Aug 14, 2003 7.700 7.817 7.669 7.805 4,548 +0.04(+0.56%)
Aug 13, 2003 7.768 7.768 7.762 7.762 1,299 +0.18(+2.35%)
Aug 12, 2003 7.559 7.688 7.559 7.583 2,112 +0.02(+0.33%)
Aug 11, 2003 7.596 7.596 7.448 7.559 10,072 -0.04(-0.57%)
Aug 08, 2003 7.614 7.620 7.602 7.602 4,386 +0.10(+1.40%)
Aug 07, 2003 7.485 7.565 7.485 7.497 55,399 -0.14(-1.77%)
Aug 06, 2003 7.719 7.719 7.633 7.633 2,112 -0.06(-0.80%)
Aug 05, 2003 7.669 7.786 7.669 7.694 23,232 -0.01(-0.08%)
Aug 04, 2003 7.645 7.700 7.602 7.700 273,260 +0.14(+1.87%)
Aug 01, 2003 7.534 7.559 7.528 7.559 14,459 +0.06(+0.74%)
Jul 31, 2003 7.676 7.682 7.503 7.503 22,907 -0.17(-2.25%)
Jul 30, 2003 7.577 7.676 7.577 7.676 22,257 -0.06(-0.72%)
Jul 29, 2003 7.700 7.768 7.639 7.731 57,511 -0.08(-1.02%)
Jul 28, 2003 7.842 7.842 7.700 7.811 16,733 +0.04(+0.48%)
Jul 25, 2003 7.608 7.774 7.608 7.774 6,011 +0.26(+3.52%)
Jul 24, 2003 7.571 7.651 7.509 7.509 12,509 +0.01(+0.08%)
Jul 23, 2003 7.429 7.503 7.429 7.503 1,462 +0.12(+1.67%)
Jul 22, 2003 7.442 7.485 7.380 7.380 10,072 -0.06(-0.83%)
Jul 21, 2003 7.466 7.466 7.442 7.442 10,560 +0.09(+1.17%)
Jul 18, 2003 7.399 7.442 7.331 7.356 19,008 +0.14(+1.96%)
Jul 17, 2003 7.214 7.214 7.214 7.214 812 -0.15(-2.09%)
Jul 16, 2003 7.356 7.368 7.331 7.368 4,548 -0.03(-0.42%)
Jul 15, 2003 7.479 7.528 7.393 7.399 13,809 +0.10(+1.35%)
Jul 14, 2003 7.448 7.473 7.300 7.300 5,361 +0.01(+0.17%)
Jul 11, 2003 7.319 7.319 7.245 7.288 11,697 +0.02(+0.25%)
Jul 10, 2003 7.263 7.276 7.263 7.269 15,433 -0.18(-2.40%)
Jul 09, 2003 7.399 7.448 7.368 7.448 3,736 +0.07(+0.92%)
Jul 08, 2003 7.331 7.405 7.312 7.380 6,173 +0.08(+1.10%)
Jul 07, 2003 7.300 7.393 7.294 7.300 18,033 +0.07(+1.02%)
Jul 03, 2003 7.146 7.232 7.146 7.226 36,228 -0.01(-0.17%)
Jul 02, 2003 7.232 7.239 7.232 7.239 7,148 +0.04(+0.60%)
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.