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 (%)
Jan 31, 2003 5.835 5.835 5.835 5.835 649 -0.05(-0.84%)
Jan 30, 2003 5.891 5.891 5.884 5.884 3,899 +0.04(+0.63%)
Jan 29, 2003 5.848 5.848 5.848 5.848 3,249 -0.14(-2.26%)
Jan 28, 2003 5.848 5.983 5.848 5.983 4,711 +0.10(+1.67%)
Jan 27, 2003 5.915 6.014 5.884 5.884 3,574 -0.29(-4.69%)
Jan 24, 2003 6.100 6.174 6.088 6.174 1,462 +0.10(+1.72%)
Jan 23, 2003 6.125 6.125 6.069 6.069 3,411 -0.07(-1.10%)
Jan 22, 2003 6.211 6.211 6.094 6.137 5,848 -0.02(-0.30%)
Jan 21, 2003 6.217 6.297 6.155 6.155 8,772 -0.01(-0.10%)
Jan 17, 2003 6.161 6.161 6.161 6.161 324 -0.18(-2.91%)
Jan 16, 2003 6.315 6.346 6.309 6.346 7,635 +0.01(+0.10%)
Jan 15, 2003 6.346 6.346 6.328 6.340 7,798 -0.10(-1.53%)
Jan 14, 2003 6.402 6.451 6.377 6.438 7,148 +0.05(+0.77%)
Jan 13, 2003 6.309 6.395 6.309 6.389 4,061 +0.02(+0.39%)
Jan 10, 2003 6.254 6.365 6.254 6.365 487 +0.15(+2.38%)
Jan 09, 2003 6.125 6.272 6.125 6.217 4,061 +0.09(+1.41%)
Jan 08, 2003 6.174 6.180 6.131 6.131 1,949 -0.16(-2.54%)
Jan 07, 2003 6.285 6.358 6.285 6.291 8,123 -0.02(-0.39%)
Jan 06, 2003 6.389 6.389 6.285 6.315 6,660 -0.02(-0.29%)
Jan 03, 2003 6.334 6.334 6.334 6.334 324 +0.15(+2.49%)
Jan 02, 2003 6.008 6.180 6.008 6.180 12,347 +0.30(+5.13%)
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%)
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.