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 (%)
May 30, 2003 7.196 7.220 7.196 7.220 14,459 +0.05(+0.69%)
May 29, 2003 7.165 7.171 7.140 7.171 3,574 +0.03(+0.43%)
May 28, 2003 7.017 7.140 7.017 7.140 17,545 +0.23(+3.39%)
May 27, 2003 6.894 7.023 6.845 6.906 9,585 +0.01(+0.18%)
May 23, 2003 6.894 6.894 6.894 6.894 0 +0.00(+0.00%)
May 22, 2003 6.826 6.894 6.826 6.894 3,411 +0.07(+0.99%)
May 21, 2003 6.826 6.826 6.826 6.826 812 -0.06(-0.81%)
May 20, 2003 6.783 6.882 6.783 6.882 1,624 +0.10(+1.45%)
May 19, 2003 6.771 6.783 6.771 6.783 26,156 -0.25(-3.59%)
May 16, 2003 7.035 7.035 7.035 7.035 162 +0.09(+1.24%)
May 15, 2003 7.048 7.048 6.949 6.949 6,011 +0.01(+0.18%)
May 14, 2003 7.017 7.017 6.925 6.937 13,971 -0.17(-2.42%)
May 13, 2003 6.955 7.109 6.955 7.109 17,058 +0.07(+0.96%)
May 12, 2003 6.955 7.048 6.931 7.042 9,747 +0.09(+1.24%)
May 09, 2003 6.832 6.955 6.832 6.955 2,924 +0.13(+1.89%)
May 08, 2003 6.826 6.826 6.826 6.826 162 -0.12(-1.77%)
May 07, 2003 6.986 6.986 6.839 6.949 17,545 -0.14(-1.91%)
May 06, 2003 7.066 7.171 7.060 7.085 19,170 -0.01(-0.09%)
May 05, 2003 6.986 7.097 6.986 7.091 28,755 +0.25(+3.60%)
May 02, 2003 6.875 6.875 6.783 6.845 6,011 +0.03(+0.45%)
May 01, 2003 6.808 6.888 6.808 6.814 10,072 -0.03(-0.45%)
Apr 30, 2003 6.826 6.845 6.826 6.845 5,686 +0.07(+1.09%)
Apr 29, 2003 6.678 6.789 6.678 6.771 6,660 +0.20(+3.00%)
Apr 28, 2003 6.383 6.574 6.383 6.574 974 +0.21(+3.29%)
Apr 25, 2003 6.451 6.451 6.365 6.365 649 -0.15(-2.27%)
Apr 24, 2003 6.402 6.512 6.402 6.512 1,624 +0.18(+2.82%)
Apr 23, 2003 6.334 6.334 6.334 6.334 487 -0.03(-0.48%)
Apr 22, 2003 6.285 6.365 6.278 6.365 649 +0.16(+2.58%)
Apr 21, 2003 6.309 6.309 6.198 6.205 1,462 -0.09(-1.47%)
Apr 17, 2003 6.291 6.297 6.291 6.297 812 +0.09(+1.49%)
Apr 16, 2003 6.168 6.205 6.168 6.205 1,949 +0.05(+0.80%)
Apr 15, 2003 6.155 6.155 6.155 6.155 812 +0.06(+0.91%)
Apr 14, 2003 6.100 6.100 6.100 6.100 162 +0.07(+1.12%)
Apr 11, 2003 5.989 6.032 5.989 6.032 9,260 -0.06(-0.91%)
Apr 10, 2003 6.088 6.088 6.088 6.088 162 +0.06(+0.92%)
Apr 09, 2003 6.032 6.051 6.001 6.032 1,651,424 +0.03(+0.51%)
Apr 08, 2003 6.038 6.081 5.995 6.001 8,610 -0.15(-2.50%)
Apr 07, 2003 6.075 6.155 6.075 6.155 6,660 +0.17(+2.77%)
Apr 04, 2003 5.989 5.989 5.989 5.989 15,596 +0.06(+1.04%)
Apr 03, 2003 5.928 5.928 5.928 5.928 487 +0.02(+0.31%)
Apr 02, 2003 5.798 5.909 5.798 5.909 7,960 +0.14(+2.35%)
Apr 01, 2003 5.768 5.774 5.768 5.774 649 +0.10(+1.74%)
Mar 31, 2003 5.638 5.675 5.601 5.675 1,299 -0.17(-2.95%)
Mar 28, 2003 5.811 5.848 5.743 5.848 2,924 +0.12(+2.15%)
Mar 27, 2003 5.724 5.724 5.724 5.724 16,246 -0.16(-2.72%)
Mar 26, 2003 5.921 5.921 5.884 5.884 974 -0.04(-0.62%)
Mar 25, 2003 5.928 5.928 5.921 5.921 3,411 +0.07(+1.16%)
Mar 24, 2003 5.958 5.958 5.854 5.854 4,061 -0.20(-3.26%)
Mar 21, 2003 6.155 6.155 6.032 6.051 15,758 -0.03(-0.51%)
Mar 20, 2003 6.038 6.081 6.038 6.081 21,769 +0.10(+1.65%)
Mar 19, 2003 5.995 5.995 5.983 5.983 3,736 +0.03(+0.52%)
Mar 18, 2003 5.854 5.952 5.854 5.952 487 -0.06(-1.02%)
Mar 17, 2003 5.780 6.045 5.724 6.014 30,217 +0.39(+6.89%)
Mar 14, 2003 5.626 5.626 5.626 5.626 324 +0.03(+0.55%)
Mar 13, 2003 5.595 5.595 5.595 5.595 812 +0.14(+2.48%)
Mar 12, 2003 5.478 5.478 5.361 5.460 34,604 -0.10(-1.88%)
Mar 11, 2003 5.484 5.564 5.484 5.564 1,787 +0.02(+0.44%)
Mar 10, 2003 5.540 5.540 5.540 5.540 649 -0.07(-1.32%)
Mar 07, 2003 5.614 5.614 5.614 5.614 974 -0.17(-2.88%)
Mar 06, 2003 5.780 5.780 5.780 5.780 162 +0.02(+0.43%)
Mar 05, 2003 5.737 5.755 5.731 5.755 1,137 +0.01(+0.21%)
Mar 04, 2003 5.737 5.743 5.737 5.743 2,112 -0.06(-0.96%)
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.