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 (%)
Nov 29, 2002 6.919 6.919 6.882 6.888 14,784 +0.09(+1.27%)
Nov 27, 2002 6.555 6.802 6.555 6.802 11,697 +0.36(+5.64%)
Nov 26, 2002 6.617 6.635 6.438 6.438 6,823 -0.30(-4.47%)
Nov 25, 2002 6.697 6.765 6.654 6.740 425,325 -0.09(-1.26%)
Nov 22, 2002 6.765 6.826 6.740 6.826 3,736 +0.17(+2.59%)
Nov 21, 2002 6.703 6.734 6.654 6.654 2,112 +0.23(+3.54%)
Nov 20, 2002 6.328 6.426 6.309 6.426 2,436 +0.02(+0.38%)
Nov 19, 2002 6.402 6.402 6.402 6.402 7,635 -0.15(-2.26%)
Nov 18, 2002 6.549 6.555 6.500 6.549 13,971 +0.17(+2.70%)
Nov 15, 2002 6.309 6.432 6.223 6.377 5,848 -0.11(-1.71%)
Nov 14, 2002 6.383 6.488 6.383 6.488 19,982 +0.33(+5.29%)
Nov 13, 2002 6.186 6.334 6.155 6.161 10,072 -0.03(-0.50%)
Nov 12, 2002 6.186 6.192 6.180 6.192 5,848 +0.25(+4.14%)
Nov 11, 2002 6.057 6.057 5.940 5.946 4,061 -0.14(-2.33%)
Nov 08, 2002 5.977 6.088 5.977 6.088 4,548 +0.12(+1.96%)
Nov 07, 2002 5.940 5.971 5.940 5.971 23,232 -0.21(-3.39%)
Nov 06, 2002 6.248 6.248 6.094 6.180 37,691 -0.07(-1.08%)
Nov 05, 2002 6.241 6.303 6.192 6.248 18,845 +0.15(+2.42%)
Nov 04, 2002 6.149 6.180 6.001 6.100 20,307 +0.17(+2.80%)
Nov 01, 2002 5.841 5.934 5.841 5.934 5,361 +0.13(+2.23%)
Oct 31, 2002 5.964 5.964 5.731 5.804 45,976 -0.04(-0.74%)
Oct 30, 2002 5.749 5.848 5.749 5.848 79,931 +0.33(+6.03%)
Oct 29, 2002 5.515 5.626 5.515 5.515 4,711 -0.18(-3.14%)
Oct 28, 2002 5.804 5.872 5.694 5.694 85,779 -0.03(-0.54%)
Oct 25, 2002 5.417 5.724 5.417 5.724 83,667 +0.37(+6.90%)
Oct 24, 2002 5.386 5.386 5.355 5.355 85,779 -0.22(-3.87%)
Oct 23, 2002 5.386 5.571 5.386 5.571 99,101 +0.15(+2.72%)
Oct 22, 2002 5.595 5.626 5.423 5.423 91,628 -0.30(-5.17%)
Oct 21, 2002 5.724 5.724 5.718 5.718 649 +0.21(+3.80%)
Oct 18, 2002 5.441 5.509 5.417 5.509 34,116 +0.00(+0.00%)
Oct 17, 2002 5.423 5.509 5.423 5.509 82,205 +0.22(+4.07%)
Oct 16, 2002 5.472 5.472 5.294 5.294 44,352 -0.23(-4.23%)
Oct 15, 2002 5.534 5.540 5.527 5.527 162,461 +0.33(+6.40%)
Oct 14, 2002 5.140 5.195 5.140 5.195 7,960 -0.06(-1.17%)
Oct 11, 2002 5.103 5.257 5.103 5.257 9,422 +0.36(+7.42%)
Oct 10, 2002 4.567 4.918 4.567 4.893 64,984 +0.31(+6.71%)
Oct 09, 2002 4.586 4.592 4.586 4.586 3,086 -0.09(-1.97%)
Oct 08, 2002 4.592 4.684 4.586 4.678 19,170 +0.00(+0.00%)
Oct 07, 2002 4.826 4.826 4.678 4.678 341,169 -0.19(-3.92%)
Oct 04, 2002 5.041 5.041 4.869 4.869 2,761 -0.30(-5.72%)
Oct 03, 2002 5.053 5.164 5.053 5.164 6,985 -0.03(-0.59%)
Oct 02, 2002 5.226 5.257 5.195 5.195 6,985 +0.11(+2.18%)
Oct 01, 2002 5.053 5.140 5.053 5.084 10,884 +0.02(+0.49%)
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%)
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.