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 (%)
Dec 31, 2002 5.884 5.884 5.878 5.878 8,448 +0.00(+0.00%)
Dec 30, 2002 5.884 5.964 5.823 5.878 10,560 -0.22(-3.54%)
Dec 27, 2002 6.094 6.094 6.094 6.094 0 +0.00(+0.00%)
Dec 26, 2002 6.057 6.094 5.971 6.094 3,899 +0.18(+3.13%)
Dec 24, 2002 5.995 5.995 5.909 5.909 5,198 -0.10(-1.74%)
Dec 23, 2002 5.971 6.014 5.940 6.014 14,134 -0.12(-1.91%)
Dec 20, 2002 6.020 6.131 6.020 6.131 5,686 +0.13(+2.15%)
Dec 19, 2002 6.032 6.088 5.971 6.001 14,459 +0.02(+0.41%)
Dec 18, 2002 6.057 6.057 5.977 5.977 8,935 -0.18(-3.00%)
Dec 17, 2002 6.223 6.328 6.161 6.161 10,235 -0.20(-3.19%)
Dec 16, 2002 6.365 6.365 6.254 6.365 11,047 +0.02(+0.39%)
Dec 13, 2002 6.248 6.365 6.248 6.340 4,386 +0.06(+0.98%)
Dec 12, 2002 6.285 6.285 6.278 6.278 5,361 -0.08(-1.26%)
Dec 11, 2002 6.395 6.426 6.358 6.358 4,386 -0.01(-0.19%)
Dec 10, 2002 6.315 6.451 6.315 6.371 5,523 -0.12(-1.80%)
Dec 09, 2002 6.432 6.488 6.340 6.488 3,086 -0.06(-0.94%)
Dec 06, 2002 6.432 6.549 6.432 6.549 10,397 +0.04(+0.57%)
Dec 05, 2002 6.642 6.642 6.512 6.512 974 +0.10(+1.63%)
Dec 04, 2002 6.346 6.482 6.340 6.408 492,096 -0.09(-1.42%)
Dec 03, 2002 6.611 6.617 6.500 6.500 44,027 -0.15(-2.31%)
Dec 02, 2002 6.888 6.894 6.654 6.654 26,643 -0.23(-3.40%)
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%)
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.