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 31, 2004 10.16 10.28 10.14 10.24 227,121 +0.15(+1.53%)
Mar 30, 2004 10.09 10.10 10.03 10.09 23,394 +0.02(+0.24%)
Mar 29, 2004 9.941 10.11 9.941 10.06 20,307 +0.18(+1.81%)
Mar 26, 2004 9.910 9.910 9.793 9.885 12,834 -0.07(-0.68%)
Mar 25, 2004 9.848 9.953 9.793 9.953 12,996 +0.28(+2.86%)
Mar 24, 2004 9.818 9.818 9.670 9.676 17,708 -0.23(-2.30%)
Mar 23, 2004 9.787 9.916 9.787 9.904 15,108 +0.20(+2.03%)
Mar 22, 2004 9.855 9.861 9.664 9.707 106,412 -0.25(-2.53%)
Mar 19, 2004 10.13 10.13 9.935 9.959 13,159 -0.22(-2.12%)
Mar 18, 2004 10.19 10.19 10.03 10.17 61,410 -0.01(-0.12%)
Mar 17, 2004 10.05 10.19 10.05 10.19 14,296 +0.24(+2.41%)
Mar 16, 2004 9.972 10.09 9.885 9.947 80,743 +0.07(+0.75%)
Mar 15, 2004 10.08 10.08 9.768 9.873 90,328 -0.23(-2.31%)
Mar 12, 2004 10.00 10.12 9.978 10.11 90,978 +0.09(+0.86%)
Mar 11, 2004 9.941 10.16 9.928 10.02 104,950 -0.28(-2.69%)
Mar 10, 2004 10.39 10.46 10.22 10.30 224,197 -0.25(-2.33%)
Mar 09, 2004 10.69 10.69 10.49 10.54 27,293 -0.22(-2.00%)
Mar 08, 2004 10.86 10.86 10.75 10.76 70,183 -0.07(-0.68%)
Mar 05, 2004 10.61 10.83 10.61 10.83 87,729 +0.25(+2.39%)
Mar 04, 2004 10.59 10.59 10.53 10.58 38,828 -0.03(-0.29%)
Mar 03, 2004 10.43 10.61 10.40 10.61 149,464 +0.19(+1.83%)
Mar 02, 2004 10.68 10.68 10.38 10.42 39,640 -0.15(-1.46%)
Mar 01, 2004 10.59 10.65 10.50 10.57 29,730 +0.09(+0.88%)
Feb 27, 2004 10.50 10.60 10.38 10.48 160,999 +0.02(+0.18%)
Feb 26, 2004 10.34 10.46 10.34 10.46 28,430 -0.02(-0.23%)
Feb 25, 2004 10.53 10.56 10.40 10.49 45,164 -0.07(-0.70%)
Feb 24, 2004 10.59 10.62 10.44 10.56 22,419 -0.13(-1.21%)
Feb 23, 2004 10.83 11.06 10.62 10.69 64,822 +0.10(+0.99%)
Feb 20, 2004 10.85 10.85 10.46 10.59 87,729 -0.33(-2.99%)
Feb 19, 2004 10.97 10.97 10.85 10.91 69,371 +0.14(+1.31%)
Feb 18, 2004 10.80 10.93 10.70 10.77 85,779 -0.13(-1.19%)
Feb 17, 2004 10.96 10.96 10.86 10.90 55,074 +0.25(+2.37%)
Feb 13, 2004 10.88 10.89 10.62 10.65 69,371 -0.14(-1.26%)
Feb 12, 2004 10.89 10.91 10.77 10.78 93,253 -0.21(-1.90%)
Feb 11, 2004 10.89 11.13 10.83 10.99 179,032 +0.12(+1.08%)
Feb 10, 2004 10.83 10.93 10.77 10.88 180,170 +0.22(+2.08%)
Feb 09, 2004 10.73 10.77 10.65 10.65 286,907 +0.09(+0.87%)
Feb 06, 2004 10.53 10.67 10.53 10.56 107,874 +0.46(+4.57%)
Feb 05, 2004 10.13 10.13 9.984 10.10 29,568 +0.16(+1.61%)
Feb 04, 2004 10.00 10.00 9.910 9.941 14,296 -0.07(-0.68%)
Feb 03, 2004 9.879 10.03 9.879 10.01 109,174 +0.06(+0.62%)
Feb 02, 2004 10.03 10.03 9.910 9.947 142,479 -0.05(-0.49%)
Jan 30, 2004 9.972 9.996 9.885 9.996 87,891 +0.15(+1.56%)
Jan 29, 2004 9.787 9.855 9.602 9.842 96,502 +0.06(+0.57%)
Jan 28, 2004 10.16 10.19 9.787 9.787 73,920 -0.34(-3.34%)
Jan 27, 2004 10.21 10.21 10.10 10.13 43,864 +0.04(+0.43%)
Jan 26, 2004 10.19 10.19 10.02 10.08 69,858 +0.02(+0.18%)
Jan 23, 2004 10.25 10.25 10.06 10.06 16,408 -0.15(-1.51%)
Jan 22, 2004 10.31 10.33 10.16 10.22 68,071 -0.01(-0.12%)
Jan 21, 2004 10.06 10.23 10.03 10.23 18,520 +0.16(+1.59%)
Jan 20, 2004 10.16 10.16 10.00 10.07 22,907 +0.12(+1.24%)
Jan 16, 2004 9.848 9.947 9.824 9.947 15,921 -0.04(-0.43%)
Jan 15, 2004 9.996 10.00 9.898 9.990 25,344 +0.01(+0.06%)
Jan 14, 2004 9.990 10.00 9.922 9.984 22,582 +0.00(+0.00%)
Jan 13, 2004 10.11 10.13 9.879 9.984 52,475 -0.07(-0.67%)
Jan 12, 2004 9.996 10.09 9.959 10.05 25,668 +0.09(+0.93%)
Jan 09, 2004 9.910 9.996 9.910 9.959 14,946 +0.07(+0.75%)
Jan 08, 2004 9.787 9.941 9.750 9.885 26,643 +0.33(+3.48%)
Jan 07, 2004 9.707 9.707 9.510 9.553 21,444 -0.25(-2.57%)
Jan 06, 2004 9.818 9.818 9.707 9.805 13,159 +0.02(+0.19%)
Jan 05, 2004 9.799 9.812 9.707 9.787 30,055 +0.16(+1.66%)
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.