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 )

40.85 +0.43 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Jul 01, 2003 7.196 7.196 7.048 7.196 15,271 +0.04(+0.60%)
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%)
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.