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 )

41.54 +0.43 (+1.05%)
Streaming Delayed Price Updated: 9:31 AM 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, 2002 5.097 5.097 4.930 5.060 1,787 -0.13(-2.49%)
Sep 27, 2002 5.343 5.343 5.177 5.189 861,047 -0.25(-4.64%)
Sep 26, 2002 5.300 5.441 5.300 5.441 6,660 +0.09(+1.73%)
Sep 25, 2002 5.146 5.349 5.146 5.349 3,411 +0.21(+4.07%)
Sep 24, 2002 5.060 5.140 5.047 5.140 13,809 -0.15(-2.79%)
Sep 23, 2002 5.355 5.355 5.177 5.287 4,224 -0.25(-4.45%)
Sep 20, 2002 5.423 5.534 5.423 5.534 2,924 +0.14(+2.63%)
Sep 19, 2002 5.503 5.503 5.392 5.392 1,624 -0.06(-1.02%)
Sep 18, 2002 5.478 5.478 5.447 5.447 51,987 -0.24(-4.22%)
Sep 17, 2002 5.687 5.687 5.687 5.687 324 -0.07(-1.28%)
Sep 16, 2002 5.761 5.761 5.761 5.761 162 +0.03(+0.54%)
Sep 13, 2002 5.811 5.811 5.731 5.731 81,230 -0.10(-1.79%)
Sep 12, 2002 5.823 5.835 5.823 5.835 324 -0.15(-2.57%)
Sep 11, 2002 6.057 6.063 5.983 5.989 1,299 +0.08(+1.35%)
Sep 10, 2002 5.798 5.909 5.798 5.909 4,873 -0.02(-0.41%)
Sep 09, 2002 5.841 5.934 5.841 5.934 1,462 +0.09(+1.58%)
Sep 06, 2002 5.841 5.841 5.841 5.841 812 +0.00(+0.00%)
Sep 05, 2002 5.589 5.841 5.589 5.841 2,112 +0.03(+0.53%)
Sep 04, 2002 5.761 5.811 5.761 5.811 194,954 -0.04(-0.74%)
Sep 03, 2002 5.854 5.854 5.854 5.854 97,477 -0.26(-4.33%)
Aug 30, 2002 5.897 6.118 5.897 6.118 38,665 -0.03(-0.50%)
Aug 29, 2002 6.008 6.180 6.008 6.149 7,310 -0.04(-0.70%)
Aug 28, 2002 6.180 6.192 6.180 6.192 6,173 +0.13(+2.13%)
Aug 27, 2002 6.334 6.334 6.063 6.063 50,038 -0.31(-4.83%)
Aug 26, 2002 6.155 6.371 6.155 6.371 10,202,602 +0.31(+5.08%)
Aug 23, 2002 6.100 6.211 6.063 6.063 94,715 -0.41(-6.28%)
Aug 22, 2002 6.488 6.525 6.377 6.469 14,296 +0.05(+0.77%)
Aug 21, 2002 6.161 6.420 6.161 6.420 90,166 +0.48(+8.08%)
Aug 20, 2002 5.915 6.088 5.915 5.940 9,374,047 +0.10(+1.69%)
Aug 16, 2002 5.841 5.841 5.841 5.841 324 -0.07(-1.15%)
Aug 15, 2002 5.848 5.909 5.761 5.909 8,285 -0.20(-3.32%)
Aug 14, 2002 5.798 6.112 5.718 6.112 211,200 +0.26(+4.53%)
Aug 13, 2002 5.835 5.848 5.780 5.848 16,896 +0.25(+4.40%)
Aug 12, 2002 5.700 5.700 5.595 5.601 75,382 -0.10(-1.83%)
Aug 07, 2002 5.854 5.854 5.706 5.706 14,784 +0.01(+0.22%)
Aug 06, 2002 5.540 5.694 5.540 5.694 199,015 +0.15(+2.78%)
Aug 05, 2002 5.515 5.540 5.497 5.540 81,230 -0.22(-3.85%)
Aug 02, 2002 5.934 5.934 5.761 5.761 812 -0.31(-5.07%)
Aug 01, 2002 6.069 6.069 6.069 6.069 0 +0.00(+0.00%)
Jul 31, 2002 6.063 6.155 5.977 6.069 152,714 -0.12(-1.89%)
Jul 30, 2002 6.155 6.186 6.001 6.186 64,334 +0.04(+0.60%)
Jul 29, 2002 5.903 6.155 5.903 6.149 64,984 +0.46(+8.00%)
Jul 26, 2002 5.454 5.694 5.454 5.694 260,101 +0.06(+0.98%)
Jul 25, 2002 5.878 5.878 5.601 5.638 248,079 -0.36(-6.05%)
Jul 24, 2002 5.269 6.001 5.269 6.001 242,555 +0.39(+7.03%)
Jul 23, 2002 5.872 5.872 5.607 5.607 11,534 -0.49(-7.98%)
Jul 22, 2002 6.069 6.118 5.946 6.094 5,686 -0.22(-3.51%)
Jul 19, 2002 6.414 6.414 6.315 6.315 40,290 -0.45(-6.64%)
Jul 17, 2002 6.598 6.765 6.598 6.765 110,961 +0.26(+4.07%)
Jul 12, 2002 6.531 6.531 6.500 6.500 91,628 -0.24(-3.56%)
Jul 11, 2002 6.666 6.740 6.525 6.740 61,573 -0.03(-0.45%)
Jul 10, 2002 6.875 6.875 6.660 6.771 26,481 -0.22(-3.17%)
Jul 09, 2002 6.992 6.992 6.992 6.992 2,274 -0.09(-1.22%)
Jul 08, 2002 7.085 7.109 7.042 7.079 115,347 -0.09(-1.29%)
Jul 05, 2002 7.171 7.202 7.152 7.171 99,914 +0.25(+3.65%)
Jul 04, 2002 6.894 6.919 6.882 6.919 34,766 +0.00(+0.00%)
Jul 03, 2002 6.894 6.919 6.882 6.919 34,766 -0.10(-1.40%)
Jul 02, 2002 7.786 7.159 7.017 7.017 29,405 -0.30(-4.12%)
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.