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, 2003 8.925 9.042 8.925 8.925 15,921 +0.04(+0.42%)
Nov 26, 2003 8.888 8.888 8.888 8.888 812 +0.08(+0.91%)
Nov 25, 2003 8.808 8.808 8.808 8.808 7,310 -0.07(-0.76%)
Nov 24, 2003 8.882 8.882 8.876 8.876 22,907 +0.12(+1.41%)
Nov 21, 2003 8.808 8.882 8.753 8.753 17,708 -0.06(-0.63%)
Nov 20, 2003 8.808 8.808 8.808 8.808 21,282 -0.07(-0.76%)
Nov 19, 2003 8.974 8.974 8.839 8.876 12,184 -0.02(-0.28%)
Nov 18, 2003 8.913 9.005 8.901 8.901 10,722 -0.07(-0.82%)
Nov 17, 2003 8.981 8.981 8.974 8.974 38,503 -0.17(-1.88%)
Nov 14, 2003 9.141 9.190 9.018 9.147 98,776 +0.14(+1.50%)
Nov 13, 2003 8.833 9.011 8.821 9.011 31,030 +0.26(+2.95%)
Nov 12, 2003 8.753 8.753 8.753 8.753 1,462 +0.16(+1.86%)
Nov 11, 2003 8.642 8.642 8.593 8.593 10,884 -0.15(-1.76%)
Nov 10, 2003 8.790 8.790 8.722 8.747 57,836 -0.05(-0.56%)
Nov 07, 2003 8.722 8.796 8.716 8.796 12,672 +0.14(+1.56%)
Nov 06, 2003 8.642 8.667 8.568 8.661 12,184 +0.10(+1.22%)
Nov 05, 2003 8.531 8.574 8.531 8.556 41,427 -0.01(-0.07%)
Nov 04, 2003 8.531 8.636 8.531 8.562 11,234 -0.09(-1.07%)
Nov 03, 2003 8.802 8.802 8.661 8.654 31,460 -0.14(-1.61%)
Oct 31, 2003 8.802 8.802 8.796 8.796 19,170 -0.05(-0.56%)
Oct 30, 2003 8.839 8.845 8.839 8.845 20,307 -0.01(-0.14%)
Oct 29, 2003 8.857 8.864 8.857 8.857 39,315 +0.04(+0.49%)
Oct 28, 2003 8.814 8.814 8.814 8.814 7,473 +0.08(+0.92%)
Oct 27, 2003 8.648 8.734 8.630 8.734 15,433 +0.12(+1.43%)
Oct 24, 2003 8.537 8.611 8.537 8.611 649 +0.10(+1.23%)
Oct 23, 2003 8.494 8.519 8.494 8.507 13,646 +0.01(+0.14%)
Oct 22, 2003 8.531 8.531 8.476 8.494 3,899 -0.21(-2.40%)
Oct 21, 2003 8.704 8.704 8.704 8.704 5,036 +0.00(+0.00%)
Oct 20, 2003 8.710 8.710 8.661 8.704 18,520 -0.10(-1.19%)
Oct 17, 2003 8.808 8.808 8.808 8.808 0 +0.00(+0.00%)
Oct 16, 2003 8.771 8.808 8.771 8.808 3,411 +0.00(+0.00%)
Oct 15, 2003 8.796 8.814 8.777 8.808 116,972 -0.04(-0.42%)
Oct 14, 2003 8.630 8.845 8.617 8.845 10,884 +0.24(+2.79%)
Oct 13, 2003 8.679 8.679 8.679 8.605 2,599 -0.02(-0.21%)
Oct 10, 2003 8.673 8.710 8.624 8.624 41,102 +0.03(+0.36%)
Oct 09, 2003 8.691 8.691 8.593 8.593 22,582 -0.07(-0.85%)
Oct 08, 2003 8.556 8.679 8.556 8.667 12,834 +0.14(+1.59%)
Oct 07, 2003 8.507 8.531 8.488 8.531 6,011 +0.06(+0.65%)
Oct 06, 2003 8.451 8.476 8.396 8.476 17,708 +0.20(+2.46%)
Oct 03, 2003 8.267 8.273 8.267 8.273 7,310 +0.19(+2.36%)
Oct 02, 2003 8.076 8.082 8.076 8.082 118,109 +0.17(+2.10%)
Oct 01, 2003 7.916 7.916 7.916 7.916 0 +0.00(+0.00%)
Sep 30, 2003 8.211 8.211 7.916 7.916 8,285 -0.34(-4.17%)
Sep 29, 2003 8.107 8.260 8.107 8.260 43,702 +0.19(+2.36%)
Sep 26, 2003 8.070 8.070 8.070 8.070 5,848 +0.00(+0.00%)
Sep 25, 2003 8.070 8.070 8.070 8.070 13,646 -0.11(-1.35%)
Sep 24, 2003 8.390 8.390 8.285 8.180 4,711 -0.04(-0.52%)
Sep 23, 2003 8.223 8.223 8.223 8.223 13,159 -0.05(-0.60%)
Sep 22, 2003 8.267 8.273 8.267 8.273 4,061 -0.09(-1.03%)
Sep 19, 2003 8.316 8.390 8.316 8.359 2,112 +0.03(+0.37%)
Sep 18, 2003 8.427 8.427 8.328 8.328 7,148 +0.14(+1.73%)
Sep 17, 2003 8.187 8.187 8.187 8.187 0 +0.00(+0.00%)
Sep 16, 2003 8.230 8.230 8.230 8.187 2,599 -0.12(-1.41%)
Sep 15, 2003 8.303 8.310 8.193 8.303 2,761 +0.03(+0.37%)
Sep 12, 2003 8.273 8.273 8.193 8.273 10,722 +0.17(+2.13%)
Sep 11, 2003 8.211 8.211 8.100 8.100 4,061 -0.01(-0.08%)
Sep 10, 2003 8.033 8.150 8.008 8.107 127,370 -0.18(-2.23%)
Sep 09, 2003 8.334 8.340 8.230 8.291 17,708 -0.07(-0.88%)
Sep 08, 2003 8.310 8.371 8.162 8.365 56,861 +0.14(+1.65%)
Sep 05, 2003 8.107 8.230 8.107 8.230 179,032 +0.12(+1.52%)
Sep 04, 2003 7.946 8.107 7.946 8.107 260,751 +0.06(+0.69%)
Sep 03, 2003 8.143 8.143 7.971 8.051 252,790 +0.17(+2.11%)
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.