Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Austria Ishares MSCI ETF (NY: EWO )

23.48 +0.29 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 8.507 8.547 8.452 8.486 2,651 +0.10(+1.13%)
Nov 26, 2003 8.317 8.317 8.317 8.391 19,001 +0.07(+0.90%)
Nov 25, 2003 8.228 8.310 8.228 8.317 28,428 +0.01(+0.08%)
Nov 24, 2003 8.283 8.310 8.283 8.310 12,814 +0.10(+1.16%)
Nov 21, 2003 8.310 8.310 8.208 8.215 20,474 +0.01(+0.08%)
Nov 20, 2003 8.208 8.208 8.208 8.208 8,248 -0.12(-1.39%)
Nov 19, 2003 8.222 8.323 8.215 8.323 51,848 +0.10(+1.24%)
Nov 18, 2003 8.215 8.222 8.140 8.222 22,830 +0.08(+1.00%)
Nov 17, 2003 8.072 8.147 8.072 8.140 18,412 -0.02(-0.25%)
Nov 14, 2003 8.147 8.174 8.106 8.160 19,443 +0.05(+0.59%)
Nov 13, 2003 8.031 8.113 8.031 8.113 16,791 +0.22(+2.75%)
Nov 12, 2003 7.896 7.896 7.896 7.896 1,031 +0.07(+0.95%)
Nov 11, 2003 7.821 7.821 7.821 7.821 5,155 -0.12(-1.45%)
Nov 10, 2003 7.875 7.875 7.875 7.936 28,428 +0.11(+1.39%)
Nov 07, 2003 7.828 7.828 7.828 7.828 7,070 -0.01(-0.17%)
Nov 06, 2003 7.841 7.841 7.841 7.841 6,333 -0.11(-1.37%)
Nov 05, 2003 7.950 7.950 7.950 7.950 1,767 +0.00(+0.00%)
Nov 04, 2003 7.950 7.950 7.950 7.950 1,767 +0.08(+1.04%)
Nov 03, 2003 7.868 7.868 7.868 7.868 0 +0.03(+0.35%)
Oct 31, 2003 7.841 7.841 7.841 7.841 0 +0.00(+0.00%)
Oct 30, 2003 7.841 7.841 7.841 7.841 0 +0.00(+0.00%)
Oct 29, 2003 7.841 7.848 7.828 7.841 1,472 -0.01(-0.17%)
Oct 28, 2003 7.855 7.855 7.855 7.855 25,629 +0.06(+0.78%)
Oct 27, 2003 7.801 7.882 7.794 7.794 362,201 -0.12(-1.46%)
Oct 24, 2003 7.909 7.909 7.875 7.909 12,962 +0.04(+0.52%)
Oct 23, 2003 7.875 7.875 7.868 7.868 2,504 +0.04(+0.52%)
Oct 22, 2003 7.807 7.835 7.807 7.828 14,582 +0.03(+0.35%)
Oct 21, 2003 7.841 7.841 7.801 7.801 3,977 +0.02(+0.26%)
Oct 20, 2003 7.780 7.780 7.780 7.780 0 +0.00(+0.00%)
Oct 17, 2003 7.780 7.780 7.780 7.780 441 -0.05(-0.69%)
Oct 16, 2003 7.835 7.835 7.835 7.835 0 -0.04(-0.52%)
Oct 15, 2003 7.875 7.875 7.821 7.875 4,860 +0.05(+0.69%)
Oct 14, 2003 7.821 7.889 7.841 7.821 294 +0.00(+0.00%)
Oct 13, 2003 7.807 7.841 7.807 7.821 6,628 -0.04(-0.52%)
Oct 10, 2003 7.821 7.862 7.821 7.862 7,512 +0.01(+0.17%)
Oct 09, 2003 7.848 7.848 7.848 7.848 0 +0.00(+0.00%)
Oct 08, 2003 7.848 7.848 7.848 7.848 10,016 +0.12(+1.58%)
Oct 07, 2003 7.726 7.726 7.726 7.726 0 +0.00(+0.00%)
Oct 06, 2003 7.644 7.726 7.644 7.726 14,582 +0.10(+1.25%)
Oct 03, 2003 7.617 7.631 7.617 7.631 1,767 +0.08(+1.08%)
Oct 02, 2003 7.549 7.549 7.549 7.549 0 +0.00(+0.00%)
Oct 01, 2003 7.549 7.549 7.549 7.549 589 +0.01(+0.18%)
Sep 30, 2003 7.570 7.638 7.536 7.536 11,341 +0.04(+0.54%)
Sep 29, 2003 7.366 7.495 7.366 7.495 6,481 +0.12(+1.56%)
Sep 26, 2003 7.380 7.380 7.380 7.380 2,209 -0.05(-0.73%)
Sep 25, 2003 7.434 7.434 7.434 7.434 441 -0.05(-0.64%)
Sep 24, 2003 7.461 7.482 7.414 7.482 54,794 -0.03(-0.36%)
Sep 23, 2003 7.509 7.509 7.509 7.509 294 +0.04(+0.55%)
Sep 22, 2003 7.468 7.468 7.468 7.468 4,713 -0.03(-0.45%)
Sep 19, 2003 7.502 7.502 7.502 7.502 1,178 +0.09(+1.19%)
Sep 18, 2003 7.414 7.414 7.414 7.414 589 +0.00(+0.00%)
Sep 17, 2003 7.414 7.414 7.414 7.414 1,620 +0.05(+0.65%)
Sep 16, 2003 7.366 7.366 7.366 7.366 294 -0.04(-0.55%)
Sep 15, 2003 7.407 7.407 7.407 7.407 736 -0.08(-1.09%)
Sep 12, 2003 7.488 7.556 7.488 7.488 2,651 +0.08(+1.10%)
Sep 11, 2003 7.407 7.407 7.407 7.407 0 -0.06(-0.82%)
Sep 10, 2003 7.407 7.468 7.407 7.468 736 +0.03(+0.46%)
Sep 09, 2003 7.434 7.434 7.434 7.434 147 +0.04(+0.55%)
Sep 08, 2003 7.420 7.468 7.393 7.393 5,449 +0.07(+0.93%)
Sep 05, 2003 7.298 7.325 7.298 7.325 1,914 +0.13(+1.79%)
Sep 04, 2003 7.176 7.196 7.176 7.196 111,208 +0.02(+0.28%)
Sep 03, 2003 7.196 7.257 7.176 7.176 59,360 -0.01(-0.09%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.