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 28, 2008 8.704 8.802 8.544 8.777 299,816 -0.01(-0.07%)
Nov 26, 2008 8.488 8.808 8.445 8.784 166,796 -0.05(-0.56%)
Nov 25, 2008 8.937 9.079 8.587 8.833 204,315 +0.28(+3.23%)
Nov 24, 2008 7.897 8.732 7.879 8.556 294,116 +1.00(+13.29%)
Nov 21, 2008 7.553 7.614 7.073 7.553 133,059 +0.27(+3.72%)
Nov 20, 2008 7.633 8.008 7.251 7.282 219,705 -0.44(-5.66%)
Nov 19, 2008 8.267 8.384 7.694 7.719 307,277 -0.82(-9.59%)
Nov 18, 2008 8.384 8.624 8.223 8.537 217,338 -0.06(-0.72%)
Nov 17, 2008 8.624 8.913 8.488 8.599 370,646 -0.12(-1.41%)
Nov 14, 2008 8.777 9.085 8.617 8.722 198,915 -0.78(-8.23%)
Nov 13, 2008 8.568 9.504 8.248 9.504 600,262 +1.08(+12.87%)
Nov 12, 2008 8.617 8.639 8.397 8.420 66,866 -0.44(-5.00%)
Nov 11, 2008 9.156 9.169 8.756 8.864 285,006 -0.55(-5.82%)
Nov 10, 2008 9.899 9.904 9.288 9.411 215,344 -0.14(-1.48%)
Nov 07, 2008 9.448 9.645 9.371 9.553 60,310 +0.60(+6.74%)
Nov 06, 2008 9.627 9.685 8.857 8.950 203,770 -0.67(-6.97%)
Nov 05, 2008 10.08 10.21 9.602 9.621 207,289 -0.82(-7.84%)
Nov 04, 2008 9.855 10.46 9.855 10.44 145,088 +0.99(+10.49%)
Nov 03, 2008 9.294 9.553 9.294 9.448 265,283 +0.09(+0.92%)
Oct 31, 2008 9.128 9.522 9.047 9.362 303,512 -0.07(-0.78%)
Oct 30, 2008 9.418 9.541 9.134 9.436 133,529 +0.66(+7.50%)
Oct 29, 2008 8.568 9.107 8.555 8.777 250,607 +0.17(+2.00%)
Oct 28, 2008 8.027 8.605 7.756 8.605 277,312 +0.97(+12.65%)
Oct 27, 2008 7.774 8.033 7.639 7.639 198,310 -0.70(-8.41%)
Oct 24, 2008 8.008 8.390 7.657 8.340 250,379 -0.59(-6.62%)
Oct 23, 2008 8.741 9.023 8.433 8.931 251,477 +0.35(+4.09%)
Oct 22, 2008 9.091 9.091 8.359 8.580 234,391 -0.70(-7.56%)
Oct 21, 2008 9.682 9.762 9.141 9.282 205,160 -0.66(-6.68%)
Oct 20, 2008 9.578 9.966 9.541 9.947 104,024 +0.53(+5.62%)
Oct 17, 2008 9.110 9.772 9.110 9.418 520,755 -0.39(-3.98%)
Oct 16, 2008 9.608 9.861 9.076 9.808 343,145 +0.70(+7.66%)
Oct 15, 2008 10.13 10.16 9.110 9.110 154,699 -1.44(-13.65%)
Oct 14, 2008 11.20 11.23 10.30 10.55 380,548 -0.39(-3.55%)
Oct 13, 2008 10.37 10.94 10.25 10.94 288,691 +1.19(+12.26%)
Oct 10, 2008 9.381 9.972 8.821 9.744 685,905 +0.09(+0.96%)
Oct 09, 2008 10.70 10.81 9.535 9.652 149,466 -0.60(-5.86%)
Oct 08, 2008 10.53 10.62 10.03 10.25 214,495 -0.08(-0.80%)
Oct 07, 2008 11.31 11.45 10.33 10.33 842,855 -0.74(-6.67%)
Oct 06, 2008 11.17 11.29 10.65 11.07 659,216 -0.77(-6.50%)
Oct 03, 2008 12.00 12.39 11.82 11.84 0 -0.01(-0.10%)
Oct 02, 2008 12.30 12.35 11.83 11.86 89,711 -0.57(-4.56%)
Oct 01, 2008 12.34 12.54 12.20 12.42 238,687 -0.15(-1.22%)
Sep 30, 2008 12.53 12.62 12.29 12.58 223,295 +0.38(+3.08%)
Sep 29, 2008 13.05 13.05 11.68 12.20 178,735 -1.67(-12.07%)
Sep 26, 2008 13.75 13.93 13.67 13.87 0 -0.29(-2.04%)
Sep 25, 2008 13.99 14.22 13.98 14.16 222,977 +0.49(+3.60%)
Sep 24, 2008 13.87 14.00 13.67 13.67 90,011 -0.06(-0.45%)
Sep 23, 2008 13.97 14.11 13.63 13.73 231,033 -0.26(-1.85%)
Sep 22, 2008 14.48 14.56 13.99 13.99 288,572 -0.44(-3.07%)
Sep 19, 2008 14.24 14.60 14.04 14.43 0 +1.02(+7.62%)
Sep 18, 2008 13.15 13.54 12.74 13.41 1,002,542 +0.78(+6.14%)
Sep 17, 2008 12.95 13.04 12.40 12.64 233,482 -0.75(-5.61%)
Sep 16, 2008 13.01 13.51 13.01 13.39 240,896 -0.02(-0.14%)
Sep 15, 2008 13.49 13.67 13.30 13.41 186,870 -0.65(-4.60%)
Sep 12, 2008 13.81 14.10 13.77 14.05 116,933 +0.31(+2.24%)
Sep 11, 2008 13.46 13.75 13.35 13.74 455,684 -0.07(-0.53%)
Sep 10, 2008 14.00 14.02 13.79 13.82 226,120 +0.04(+0.31%)
Sep 09, 2008 14.14 14.25 13.77 13.78 207,452 -0.57(-3.95%)
Sep 08, 2008 14.74 14.74 14.12 14.34 243,585 +0.30(+2.15%)
Sep 05, 2008 13.98 14.11 13.76 14.04 0 -0.06(-0.44%)
Sep 04, 2008 14.71 14.74 14.10 14.10 249,880 -0.86(-5.72%)
Sep 03, 2008 14.92 15.04 14.87 14.96 285,937 -0.05(-0.33%)
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.