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 (%)
May 29, 2009 11.73 11.74 11.52 11.74 290,307 +0.26(+2.25%)
May 28, 2009 11.39 11.55 11.23 11.48 272,302 +0.22(+1.97%)
May 27, 2009 11.57 11.57 11.21 11.26 152,475 -0.38(-3.23%)
May 26, 2009 11.26 11.73 11.18 11.63 129,175 +0.02(+0.21%)
May 22, 2009 11.63 11.74 11.52 11.61 120,692 -0.13(-1.10%)
May 21, 2009 12.42 12.42 11.29 11.74 454,820 +0.08(+0.71%)
May 20, 2009 11.71 11.99 11.63 11.66 245,400 -0.00(-0.02%)
May 19, 2009 11.54 11.83 11.54 11.66 218,610 +0.03(+0.26%)
May 18, 2009 12.06 12.06 11.17 11.63 178,870 +0.73(+6.66%)
May 15, 2009 10.98 11.18 10.81 10.90 179,075 -0.08(-0.73%)
May 14, 2009 10.67 11.09 10.67 10.98 874,361 +0.31(+2.94%)
May 13, 2009 10.91 10.91 10.65 10.67 292,046 -0.46(-4.15%)
May 12, 2009 11.48 11.59 11.09 11.13 169,361 -0.24(-2.11%)
May 11, 2009 11.43 11.57 11.32 11.37 413,304 -0.72(-5.95%)
May 08, 2009 11.78 12.12 11.60 12.09 187,357 +0.61(+5.36%)
May 07, 2009 11.92 11.93 11.38 11.47 673,730 -0.20(-1.74%)
May 06, 2009 11.61 11.78 11.43 11.68 277,301 +0.30(+2.60%)
May 05, 2009 11.34 11.46 11.17 11.38 810,278 -0.02(-0.16%)
May 04, 2009 10.98 11.40 10.95 11.40 453,867 +0.65(+6.01%)
May 01, 2009 10.80 10.87 10.61 10.75 710,234 +0.14(+1.33%)
Apr 30, 2009 10.80 10.92 10.54 10.61 563,653 -0.20(-1.88%)
Apr 29, 2009 10.64 10.97 10.61 10.81 268,715 +0.41(+3.90%)
Apr 28, 2009 10.31 10.57 10.21 10.41 726,037 -0.34(-3.15%)
Apr 27, 2009 10.83 10.93 10.59 10.75 428,265 -0.08(-0.74%)
Apr 24, 2009 10.65 10.90 10.56 10.83 283,229 +0.18(+1.68%)
Apr 23, 2009 10.40 10.65 10.28 10.65 347,223 +0.60(+5.94%)
Apr 22, 2009 9.935 10.30 9.861 10.05 159,373 +0.28(+2.90%)
Apr 21, 2009 9.227 9.818 9.221 9.768 214,678 +0.48(+5.17%)
Apr 20, 2009 9.732 9.732 9.282 9.288 194,679 -0.90(-8.82%)
Apr 17, 2009 10.14 10.26 10.07 10.19 182,805 +0.12(+1.16%)
Apr 16, 2009 10.01 10.15 9.904 10.07 240,633 +0.12(+1.24%)
Apr 15, 2009 9.972 9.996 9.781 9.947 231,719 -0.14(-1.40%)
Apr 14, 2009 10.11 10.30 10.04 10.09 128,534 +0.03(+0.31%)
Apr 13, 2009 9.768 10.14 9.768 10.06 173,644 +0.20(+2.00%)
Apr 09, 2009 9.762 10.01 9.762 9.861 399,630 +0.27(+2.82%)
Apr 08, 2009 9.411 9.682 9.411 9.590 193,547 +0.17(+1.76%)
Apr 07, 2009 9.547 9.670 9.387 9.424 683,619 -0.54(-5.38%)
Apr 06, 2009 9.916 9.959 9.725 9.959 1,155,236 -0.09(-0.86%)
Apr 03, 2009 9.861 10.06 9.781 10.05 1,669,521 +0.38(+3.88%)
Apr 02, 2009 9.541 9.885 9.485 9.670 271,000 +0.51(+5.58%)
Apr 01, 2009 8.654 9.184 8.611 9.159 211,881 +0.56(+6.51%)
Mar 31, 2009 8.470 8.759 8.457 8.599 81,788 +0.26(+3.10%)
Mar 30, 2009 8.488 8.507 8.260 8.340 408,745 -0.82(-9.00%)
Mar 26, 2009 9.064 9.214 8.913 9.165 212,491 +0.17(+1.92%)
Mar 25, 2009 8.765 9.067 8.722 8.993 55,527 +0.25(+2.89%)
Mar 24, 2009 8.962 8.999 8.716 8.741 217,721 -0.62(-6.64%)
Mar 23, 2009 9.128 9.375 9.100 9.362 328,310 +0.55(+6.22%)
Mar 20, 2009 9.085 9.091 8.728 8.814 454,194 -0.56(-5.98%)
Mar 19, 2009 9.494 9.510 9.319 9.375 405,316 +0.14(+1.47%)
Mar 18, 2009 8.734 9.381 8.642 9.239 741,815 +0.40(+4.53%)
Mar 17, 2009 8.642 8.839 8.568 8.839 260,283 +0.22(+2.50%)
Mar 16, 2009 8.697 8.919 8.624 8.624 221,612 +0.07(+0.86%)
Mar 13, 2009 8.562 8.562 8.310 8.550 0 -0.17(-1.98%)
Mar 12, 2009 8.285 8.771 8.205 8.722 210,719 +0.42(+5.04%)
Mar 11, 2009 8.377 8.420 8.199 8.303 353,084 +0.29(+3.61%)
Mar 10, 2009 7.756 8.039 7.743 8.014 382,537 +0.80(+11.09%)
Mar 09, 2009 7.066 7.423 7.066 7.214 106,133 -0.01(-0.17%)
Mar 06, 2009 7.257 7.343 7.054 7.226 0 +0.12(+1.73%)
Mar 05, 2009 7.245 7.349 7.005 7.103 136,424 -0.55(-7.23%)
Mar 04, 2009 7.257 7.774 7.257 7.657 572,829 +0.46(+6.42%)
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.