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

  • Search Hotels in Sausalito

  • 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 )

41.42 -0.22 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 28, 2002 7.116 7.226 7.116 7.220 8,610 +0.10(+1.47%)
Jun 27, 2002 7.072 7.140 6.992 7.116 10,884 +0.31(+4.62%)
Jun 26, 2002 6.654 6.808 6.654 6.802 8,285 -0.04(-0.54%)
Jun 25, 2002 6.808 6.863 6.808 6.839 19,820 +0.15(+2.30%)
Jun 21, 2002 6.703 6.703 6.592 6.685 7,960 -0.02(-0.28%)
Jun 20, 2002 6.832 6.832 6.685 6.703 22,744 -0.16(-2.33%)
Jun 19, 2002 7.103 7.103 6.863 6.863 20,307 -0.19(-2.71%)
Jun 18, 2002 7.109 7.177 7.042 7.054 24,856 -0.12(-1.63%)
Jun 17, 2002 7.072 7.171 7.060 7.171 33,954 +0.28(+4.02%)
Jun 14, 2002 6.740 6.919 6.740 6.894 9,910 -0.18(-2.61%)
Jun 12, 2002 6.962 7.079 6.943 7.079 24,369 +0.06(+0.88%)
Jun 11, 2002 7.054 7.060 7.017 7.017 32,004 -0.15(-2.06%)
Jun 10, 2002 7.085 7.165 7.085 7.165 38,503 +0.14(+1.93%)
Jun 07, 2002 6.962 7.103 6.962 7.029 50,038 -0.29(-3.95%)
Jun 06, 2002 7.202 7.319 7.202 7.319 18,358 -0.09(-1.16%)
Jun 05, 2002 7.356 7.411 7.300 7.405 6,336 -0.04(-0.50%)
May 31, 2002 7.565 7.565 7.442 7.442 10,722 -0.16(-2.11%)
May 28, 2002 7.725 7.725 7.540 7.602 13,809 -0.09(-1.20%)
May 27, 2002 7.688 7.694 7.688 7.694 162,461 +0.00(+0.00%)
May 24, 2002 7.688 7.694 7.688 7.694 11,372 +0.06(+0.81%)
May 23, 2002 7.620 7.633 7.571 7.633 35,091 +0.00(+0.00%)
May 22, 2002 7.676 7.676 7.602 7.633 25,344 -0.08(-1.04%)
May 21, 2002 7.719 7.719 7.713 7.713 649 +0.02(+0.24%)
May 20, 2002 7.780 7.780 7.694 7.694 18,033 -0.09(-1.11%)
May 17, 2002 7.842 7.860 7.780 7.780 9,097 +0.13(+1.69%)
May 16, 2002 7.633 7.725 7.608 7.651 69,208 +0.07(+0.89%)
May 15, 2002 7.577 7.583 7.571 7.583 21,607 +0.12(+1.65%)
May 14, 2002 7.626 7.626 7.454 7.460 14,134 -0.10(-1.38%)
May 13, 2002 7.473 7.565 7.454 7.565 23,881 +0.17(+2.25%)
May 10, 2002 7.399 7.399 7.399 7.399 162 -0.14(-1.80%)
May 09, 2002 7.503 7.534 7.423 7.534 211,200 +0.02(+0.33%)
May 08, 2002 7.448 7.509 7.448 7.509 40,615 +0.24(+3.30%)
May 07, 2002 7.239 7.380 7.232 7.269 3,249 -0.14(-1.91%)
May 06, 2002 7.325 7.411 7.325 7.411 974 +0.06(+0.75%)
May 03, 2002 7.393 7.393 7.356 7.356 3,086 -0.17(-2.29%)
May 02, 2002 7.509 7.565 7.423 7.528 24,531 +0.08(+1.07%)
May 01, 2002 7.497 7.497 7.393 7.448 9,097 +0.01(+0.17%)
Apr 30, 2002 7.436 7.436 7.325 7.436 36,066 +0.02(+0.25%)
Apr 29, 2002 7.343 7.417 7.282 7.417 92,115 +0.02(+0.33%)
Apr 26, 2002 7.171 7.442 7.171 7.393 30,380 +0.14(+1.95%)
Apr 25, 2002 7.159 7.251 7.134 7.251 24,856 +0.10(+1.46%)
Apr 24, 2002 7.232 7.232 7.146 7.146 70,345 -0.19(-2.60%)
Apr 23, 2002 7.411 7.442 7.337 7.337 4,711 -0.09(-1.16%)
Apr 22, 2002 7.337 7.503 7.337 7.423 32,979 -0.66(-8.22%)
Apr 19, 2002 7.946 8.088 7.946 8.088 22,257 -0.03(-0.38%)
Apr 18, 2002 8.027 8.119 8.027 8.119 28,430 -0.04(-0.53%)
Apr 17, 2002 8.340 8.340 8.162 8.162 21,932 -0.08(-0.97%)
Apr 16, 2002 8.063 8.242 8.063 8.242 27,293 +0.35(+4.45%)
Apr 15, 2002 7.885 7.910 7.885 7.891 27,780 -0.04(-0.47%)
Apr 12, 2002 7.922 7.928 7.823 7.928 16,896 +0.23(+2.96%)
Apr 11, 2002 7.990 7.990 7.700 7.700 16,896 -0.30(-3.70%)
Apr 10, 2002 7.885 7.996 7.885 7.996 27,293 +0.06(+0.78%)
Apr 09, 2002 8.002 8.002 7.823 7.934 19,495 -0.06(-0.77%)
Apr 08, 2002 7.965 7.996 7.910 7.996 17,870 -0.25(-2.99%)
Apr 05, 2002 8.242 8.248 8.131 8.242 2,761 +0.23(+2.84%)
Apr 04, 2002 8.100 8.119 8.014 8.014 13,646 -0.09(-1.14%)
Apr 03, 2002 8.187 8.187 8.107 8.107 12,996 -0.06(-0.68%)
Apr 02, 2002 8.285 8.285 8.162 8.162 35,091 -0.20(-2.43%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.