Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

40.24 -0.74 (-1.81%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2004 11.15 11.15 11.07 11.15 12,049 -0.05(-0.43%)
Sep 29, 2004 10.93 11.20 10.93 11.20 18,982 +0.31(+2.84%)
Sep 28, 2004 10.84 10.89 10.69 10.89 23,769 +0.07(+0.62%)
Sep 27, 2004 10.80 10.83 10.80 10.82 3,961 -0.08(-0.72%)
Sep 24, 2004 10.84 10.90 10.71 10.90 88,311 -0.02(-0.22%)
Sep 23, 2004 10.75 10.92 10.73 10.92 19,643 +0.12(+1.12%)
Sep 22, 2004 10.76 10.80 10.75 10.80 4,952 +0.01(+0.06%)
Sep 21, 2004 10.64 10.86 10.64 10.80 21,458 +0.17(+1.60%)
Sep 20, 2004 10.59 10.66 10.58 10.63 22,449 -0.01(-0.11%)
Sep 17, 2004 10.55 10.64 10.54 10.64 35,159 +0.01(+0.11%)
Sep 16, 2004 10.46 10.64 10.46 10.63 7,428 +0.02(+0.23%)
Sep 15, 2004 10.60 10.63 10.49 10.60 26,080 -0.04(-0.40%)
Sep 14, 2004 10.63 10.66 10.63 10.64 5,282 +0.07(+0.63%)
Sep 13, 2004 10.59 10.66 10.54 10.58 59,259 +0.01(+0.12%)
Sep 10, 2004 10.45 10.57 10.45 10.57 11,884 +0.20(+1.93%)
Sep 09, 2004 10.36 10.38 10.36 10.37 2,971 -0.02(-0.23%)
Sep 08, 2004 10.39 10.39 10.31 10.39 9,573 +0.03(+0.29%)
Sep 07, 2004 10.35 10.36 10.33 10.36 2,971 -0.03(-0.29%)
Sep 03, 2004 10.39 10.39 10.29 10.39 3,466 -0.08(-0.75%)
Sep 02, 2004 10.35 10.47 10.30 10.47 12,875 +0.12(+1.11%)
Sep 01, 2004 10.21 10.40 10.21 10.35 7,593 +0.12(+1.12%)
Aug 31, 2004 10.30 10.30 10.20 10.24 12,545 +0.00(+0.00%)
Aug 30, 2004 10.20 10.25 10.13 10.24 22,119 -0.09(-0.88%)
Aug 27, 2004 10.26 10.33 10.19 10.33 33,343 +0.01(+0.12%)
Aug 26, 2004 10.29 10.32 10.18 10.32 11,389 +0.02(+0.24%)
Aug 25, 2004 10.06 10.29 10.04 10.29 58,599 +0.24(+2.35%)
Aug 24, 2004 10.20 10.20 9.966 10.06 33,673 -0.14(-1.37%)
Aug 23, 2004 10.07 10.20 10.07 10.20 22,119 +0.14(+1.39%)
Aug 20, 2004 9.960 10.06 9.917 10.06 8,088 +0.06(+0.61%)
Aug 19, 2004 10.07 10.07 9.984 9.996 2,476 -0.08(-0.78%)
Aug 18, 2004 9.784 10.07 9.784 10.07 26,080 +0.17(+1.71%)
Aug 17, 2004 9.996 9.996 9.838 9.905 110,925 -0.03(-0.30%)
Aug 16, 2004 9.651 9.935 9.651 9.935 20,633 +0.26(+2.69%)
Aug 13, 2004 9.711 9.778 9.675 9.675 21,623 -0.02(-0.19%)
Aug 12, 2004 9.608 9.693 9.596 9.693 26,575 -0.08(-0.87%)
Aug 11, 2004 9.651 9.778 9.651 9.778 25,420 -0.28(-2.77%)
Aug 10, 2004 9.863 10.06 9.863 10.06 52,821 +0.15(+1.47%)
Aug 09, 2004 9.772 9.911 9.760 9.911 21,293 +0.12(+1.24%)
Aug 06, 2004 9.875 9.953 9.790 9.790 19,643 -0.10(-0.98%)
Aug 05, 2004 9.947 9.996 9.887 9.887 16,671 -0.07(-0.73%)
Aug 04, 2004 9.857 10.02 9.814 9.960 63,056 -0.02(-0.18%)
Aug 03, 2004 10.07 10.11 9.978 9.978 9,408 -0.12(-1.20%)
Aug 02, 2004 10.05 10.10 9.905 10.10 55,297 +0.12(+1.15%)
Jul 30, 2004 9.972 10.05 9.911 9.984 160,941 +0.03(+0.30%)
Jul 29, 2004 10.09 10.09 9.935 9.953 51,501 -0.03(-0.30%)
Jul 28, 2004 10.07 10.07 9.875 9.984 18,487 +0.01(+0.12%)
Jul 27, 2004 9.929 10.03 9.863 9.972 38,460 +0.11(+1.11%)
Jul 26, 2004 9.947 9.984 9.832 9.863 3,466 -0.08(-0.85%)
Jul 23, 2004 9.972 9.996 9.917 9.947 19,643 -0.23(-2.26%)
Jul 22, 2004 10.26 10.26 10.12 10.18 13,205 -0.21(-1.98%)
Jul 21, 2004 10.37 10.50 10.27 10.38 20,963 +0.16(+1.54%)
Jul 20, 2004 10.09 10.23 9.972 10.23 32,188 +0.10(+1.02%)
Jul 19, 2004 10.29 10.29 9.929 10.12 113,731 -0.16(-1.59%)
Jul 16, 2004 10.39 10.39 10.26 10.29 10,894 -0.01(-0.06%)
Jul 15, 2004 10.44 10.44 10.19 10.29 8,583 -0.16(-1.51%)
Jul 14, 2004 10.27 10.45 10.25 10.45 57,773 +0.16(+1.53%)
Jul 13, 2004 10.41 10.41 10.18 10.29 22,944 -0.03(-0.29%)
Jul 12, 2004 10.51 10.51 10.21 10.32 33,013 -0.12(-1.16%)
Jul 09, 2004 10.36 10.50 10.36 10.44 50,840 -0.05(-0.46%)
Jul 08, 2004 10.42 10.57 10.40 10.49 80,388 -0.06(-0.57%)
Jul 07, 2004 10.50 10.57 10.37 10.55 31,197 +0.11(+1.04%)
Jul 06, 2004 10.51 10.51 10.33 10.44 26,741 -0.08(-0.81%)
Jul 02, 2004 10.52 10.64 10.52 10.53 13,535 +0.03(+0.29%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.