Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

41.28 -0.14 (-0.34%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 23, 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 (%)
Jul 31, 2003 7.676 7.682 7.503 7.503 22,907 -0.17(-2.25%)
Jul 30, 2003 7.577 7.676 7.577 7.676 22,257 -0.06(-0.72%)
Jul 29, 2003 7.700 7.768 7.639 7.731 57,511 -0.08(-1.02%)
Jul 28, 2003 7.842 7.842 7.700 7.811 16,733 +0.04(+0.48%)
Jul 25, 2003 7.608 7.774 7.608 7.774 6,011 +0.26(+3.52%)
Jul 24, 2003 7.571 7.651 7.509 7.509 12,509 +0.01(+0.08%)
Jul 23, 2003 7.429 7.503 7.429 7.503 1,462 +0.12(+1.67%)
Jul 22, 2003 7.442 7.485 7.380 7.380 10,072 -0.06(-0.83%)
Jul 21, 2003 7.466 7.466 7.442 7.442 10,560 +0.09(+1.17%)
Jul 18, 2003 7.399 7.442 7.331 7.356 19,008 +0.14(+1.96%)
Jul 17, 2003 7.214 7.214 7.214 7.214 812 -0.15(-2.09%)
Jul 16, 2003 7.356 7.368 7.331 7.368 4,548 -0.03(-0.42%)
Jul 15, 2003 7.479 7.528 7.393 7.399 13,809 +0.10(+1.35%)
Jul 14, 2003 7.448 7.473 7.300 7.300 5,361 +0.01(+0.17%)
Jul 11, 2003 7.319 7.319 7.245 7.288 11,697 +0.02(+0.25%)
Jul 10, 2003 7.263 7.276 7.263 7.269 15,433 -0.18(-2.40%)
Jul 09, 2003 7.399 7.448 7.368 7.448 3,736 +0.07(+0.92%)
Jul 08, 2003 7.331 7.405 7.312 7.380 6,173 +0.08(+1.10%)
Jul 07, 2003 7.300 7.393 7.294 7.300 18,033 +0.07(+1.02%)
Jul 03, 2003 7.146 7.232 7.146 7.226 36,228 -0.01(-0.17%)
Jul 02, 2003 7.232 7.239 7.232 7.239 7,148 +0.04(+0.60%)
Jul 01, 2003 7.196 7.196 7.048 7.196 15,271 +0.04(+0.60%)
Jun 30, 2003 7.208 7.208 7.146 7.152 2,274 +0.07(+0.96%)
Jun 27, 2003 7.226 7.226 7.085 7.085 324 +0.06(+0.79%)
Jun 26, 2003 6.968 7.029 6.968 7.029 13,484 +0.10(+1.51%)
Jun 25, 2003 7.091 7.091 6.925 6.925 47,601 -0.18(-2.60%)
Jun 24, 2003 7.085 7.165 7.085 7.109 3,086 -0.07(-0.94%)
Jun 23, 2003 7.232 7.232 7.177 7.177 7,310 -0.12(-1.69%)
Jun 20, 2003 7.269 7.473 7.269 7.300 23,069 -0.16(-2.15%)
Jun 19, 2003 7.423 7.509 7.393 7.460 9,422 -0.02(-0.25%)
Jun 18, 2003 7.559 7.559 7.479 7.479 6,173 -0.04(-0.57%)
Jun 17, 2003 7.540 7.540 7.522 7.522 7,310 -0.02(-0.24%)
Jun 16, 2003 7.405 7.540 7.399 7.540 2,761 +0.10(+1.32%)
Jun 13, 2003 7.374 7.442 7.331 7.442 8,285 -0.02(-0.25%)
Jun 12, 2003 7.454 7.509 7.429 7.460 3,249 +0.02(+0.33%)
Jun 11, 2003 7.337 7.436 7.337 7.436 20,957 +0.16(+2.20%)
Jun 10, 2003 7.356 7.356 7.263 7.276 10,560 -0.05(-0.67%)
Jun 09, 2003 7.239 7.337 7.232 7.325 8,935 +0.15(+2.15%)
Jun 06, 2003 7.282 7.282 7.171 7.171 27,618 -0.04(-0.60%)
Jun 05, 2003 7.214 7.214 7.214 7.214 2,924 +0.04(+0.60%)
Jun 04, 2003 7.152 7.171 7.029 7.171 5,198 +0.09(+1.22%)
Jun 03, 2003 7.134 7.165 7.085 7.085 2,274 -0.17(-2.37%)
Jun 02, 2003 7.263 7.288 7.152 7.257 5,036 +0.04(+0.51%)
May 30, 2003 7.196 7.220 7.196 7.220 14,459 +0.05(+0.69%)
May 29, 2003 7.165 7.171 7.140 7.171 3,574 +0.03(+0.43%)
May 28, 2003 7.017 7.140 7.017 7.140 17,545 +0.23(+3.39%)
May 27, 2003 6.894 7.023 6.845 6.906 9,585 +0.01(+0.18%)
May 23, 2003 6.894 6.894 6.894 6.894 0 +0.00(+0.00%)
May 22, 2003 6.826 6.894 6.826 6.894 3,411 +0.07(+0.99%)
May 21, 2003 6.826 6.826 6.826 6.826 812 -0.06(-0.81%)
May 20, 2003 6.783 6.882 6.783 6.882 1,624 +0.10(+1.45%)
May 19, 2003 6.771 6.783 6.771 6.783 26,156 -0.25(-3.59%)
May 16, 2003 7.035 7.035 7.035 7.035 162 +0.09(+1.24%)
May 15, 2003 7.048 7.048 6.949 6.949 6,011 +0.01(+0.18%)
May 14, 2003 7.017 7.017 6.925 6.937 13,971 -0.17(-2.42%)
May 13, 2003 6.955 7.109 6.955 7.109 17,058 +0.07(+0.96%)
May 12, 2003 6.955 7.048 6.931 7.042 9,747 +0.09(+1.24%)
May 09, 2003 6.832 6.955 6.832 6.955 2,924 +0.13(+1.89%)
May 08, 2003 6.826 6.826 6.826 6.826 162 -0.12(-1.77%)
May 07, 2003 6.986 6.986 6.839 6.949 17,545 -0.14(-1.91%)
May 06, 2003 7.066 7.171 7.060 7.085 19,170 -0.01(-0.09%)
May 05, 2003 6.986 7.097 6.986 7.091 28,755 +0.25(+3.60%)
May 02, 2003 6.875 6.875 6.783 6.845 6,011 +0.03(+0.45%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.