Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Sweden Ishares MSCI ETF (NY: EWD )

42.43 +0.60 (+1.43%)

Streaming Delayed Price Updated: 3:41 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	10.80	10.92	10.54	10.61	563,653	-0.20(-1.88%)
Apr 29, 2009	10.64	10.97	10.61	10.81	268,715	+0.41(+3.90%)
Apr 28, 2009	10.31	10.57	10.21	10.41	726,037	-0.34(-3.15%)
Apr 27, 2009	10.83	10.93	10.59	10.75	428,265	-0.08(-0.74%)
Apr 24, 2009	10.65	10.90	10.56	10.83	283,229	+0.18(+1.68%)
Apr 23, 2009	10.40	10.65	10.28	10.65	347,223	+0.60(+5.94%)
Apr 22, 2009	9.935	10.30	9.861	10.05	159,373	+0.28(+2.90%)
Apr 21, 2009	9.227	9.818	9.221	9.768	214,678	+0.48(+5.17%)
Apr 20, 2009	9.732	9.732	9.282	9.288	194,679	-0.90(-8.82%)
Apr 17, 2009	10.14	10.26	10.07	10.19	182,805	+0.12(+1.16%)
Apr 16, 2009	10.01	10.15	9.904	10.07	240,633	+0.12(+1.24%)
Apr 15, 2009	9.972	9.996	9.781	9.947	231,719	-0.14(-1.40%)
Apr 14, 2009	10.11	10.30	10.04	10.09	128,534	+0.03(+0.31%)
Apr 13, 2009	9.768	10.14	9.768	10.06	173,644	+0.20(+2.00%)
Apr 09, 2009	9.762	10.01	9.762	9.861	399,630	+0.27(+2.82%)
Apr 08, 2009	9.411	9.682	9.411	9.590	193,547	+0.17(+1.76%)
Apr 07, 2009	9.547	9.670	9.387	9.424	683,619	-0.54(-5.38%)
Apr 06, 2009	9.916	9.959	9.725	9.959	1,155,236	-0.09(-0.86%)
Apr 03, 2009	9.861	10.06	9.781	10.05	1,669,521	+0.38(+3.88%)
Apr 02, 2009	9.541	9.885	9.485	9.670	271,000	+0.51(+5.58%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Sweden Ishares MSCI ETF (NY: EWD )

Historical Prices