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

Peru All Ishares MSCI ETF (NY: EPU )

40.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Feb 26, 2010 22.65 23.24 22.57 23.21 457,226 +0.56(+2.49%)
Feb 25, 2010 22.89 22.91 22.45 22.65 270,059 -0.31(-1.36%)
Feb 24, 2010 23.04 23.12 22.66 22.96 189,484 +0.08(+0.36%)
Feb 23, 2010 23.03 23.14 22.88 22.88 193,660 -0.52(-2.22%)
Feb 22, 2010 23.69 23.69 23.29 23.40 13,573 -0.07(-0.32%)
Feb 19, 2010 23.40 23.58 23.39 23.47 32,006 -0.03(-0.15%)
Feb 18, 2010 23.59 23.62 23.40 23.50 49,728 -0.11(-0.45%)
Feb 17, 2010 23.95 23.97 23.53 23.61 11,886 -0.10(-0.41%)
Feb 16, 2010 23.52 23.77 23.39 23.71 88,293 +0.55(+2.37%)
Feb 12, 2010 22.88 23.16 23.16 23.16 17,098 +0.08(+0.35%)
Feb 11, 2010 22.37 23.10 22.30 23.08 97,920 +0.73(+3.26%)
Feb 10, 2010 22.60 22.60 22.27 22.35 36,825 -0.12(-0.53%)
Feb 09, 2010 22.07 22.47 22.07 22.47 78,835 +0.63(+2.89%)
Feb 08, 2010 21.99 22.30 21.82 21.84 38,609 -0.46(-2.07%)
Feb 05, 2010 22.19 22.33 21.81 22.30 52,086 +0.04(+0.17%)
Feb 04, 2010 23.17 23.17 22.21 22.26 41,532 -0.91(-3.94%)
Feb 03, 2010 23.69 23.69 23.08 23.17 21,227 -0.31(-1.33%)
Feb 02, 2010 23.40 23.60 22.53 23.49 18,271 +0.31(+1.35%)
Feb 01, 2010 22.71 23.20 22.62 23.17 47,674 +0.69(+3.07%)
Jan 29, 2010 23.13 23.28 22.48 22.48 157,346 -0.39(-1.72%)
Jan 28, 2010 23.65 23.65 22.78 22.88 116,677 -0.48(-2.04%)
Jan 27, 2010 23.29 23.58 23.14 23.35 75,044 -0.19(-0.81%)
Jan 26, 2010 23.77 23.77 23.51 23.55 37,638 -0.28(-1.19%)
Jan 25, 2010 23.75 23.98 23.69 23.83 65,085 +0.14(+0.57%)
Jan 22, 2010 23.71 23.98 23.57 23.69 71,045 -0.25(-1.05%)
Jan 21, 2010 24.73 24.73 23.92 23.95 1,191,716 -0.66(-2.70%)
Jan 20, 2010 25.10 25.10 24.41 24.61 83,446 -0.53(-2.11%)
Jan 19, 2010 25.10 25.27 24.93 25.14 110,032 +0.21(+0.83%)
Jan 15, 2010 25.55 24.93 24.93 24.93 64,624 -0.36(-1.41%)
Jan 14, 2010 25.68 25.94 25.29 25.29 129,854 -0.24(-0.93%)
Jan 13, 2010 25.78 26.12 25.03 25.53 1,042,758 -0.25(-0.98%)
Jan 12, 2010 26.39 26.55 25.70 25.78 83,958 -0.62(-2.36%)
Jan 11, 2010 26.63 26.70 26.34 26.40 131,487 +0.15(+0.57%)
Jan 08, 2010 26.07 26.26 25.81 26.26 72,723 +0.37(+1.43%)
Jan 07, 2010 25.98 25.98 25.62 25.88 33,629 +0.02(+0.09%)
Jan 06, 2010 25.38 25.89 25.32 25.86 117,846 +0.68(+2.68%)
Jan 05, 2010 24.79 25.23 24.79 25.19 103,717 +0.39(+1.59%)
Jan 04, 2010 24.29 25.07 24.26 24.79 118,193 +0.51(+2.08%)
Dec 31, 2009 24.25 24.29 24.29 24.29 44,968 +0.20(+0.83%)
Dec 30, 2009 24.14 24.14 23.90 24.09 14,069 -0.07(-0.29%)
Dec 29, 2009 24.13 24.24 23.34 24.16 13,567 +0.03(+0.11%)
Dec 28, 2009 24.32 24.32 24.13 24.13 11,693 -0.11(-0.47%)
Dec 24, 2009 24.30 24.32 24.21 24.25 8,498 +0.09(+0.35%)
Dec 23, 2009 23.78 24.21 23.78 24.16 5,713 +0.56(+2.39%)
Dec 22, 2009 23.46 23.63 23.34 23.60 12,363 +0.12(+0.50%)
Dec 21, 2009 24.03 24.03 23.46 23.48 11,450 -0.31(-1.31%)
Dec 18, 2009 23.67 24.02 23.66 23.79 12,995 +0.02(+0.09%)
Dec 17, 2009 24.29 24.29 23.62 23.77 19,850 -0.42(-1.72%)
Dec 16, 2009 24.35 24.53 24.15 24.18 12,918 +0.04(+0.18%)
Dec 15, 2009 24.09 24.43 24.03 24.14 39,133 -0.16(-0.64%)
Dec 14, 2009 24.35 24.35 24.23 24.30 6,325 +0.21(+0.86%)
Dec 11, 2009 24.44 24.44 24.03 24.09 18,092 -0.08(-0.34%)
Dec 10, 2009 24.76 24.76 24.07 24.17 16,133 +0.04(+0.15%)
Dec 09, 2009 23.92 24.15 23.71 24.13 19,345 +0.45(+1.91%)
Dec 08, 2009 24.19 24.51 23.62 23.68 87,402 -0.47(-1.94%)
Dec 07, 2009 24.50 24.50 24.14 24.15 52,462 -0.35(-1.43%)
Dec 04, 2009 24.79 24.90 24.29 24.50 46,629 -0.22(-0.89%)
Dec 03, 2009 25.25 25.25 24.72 24.72 39,927 -0.48(-1.92%)
Dec 02, 2009 25.05 25.28 24.88 25.20 68,463 +0.24(+0.97%)
Dec 01, 2009 25.22 25.22 24.78 24.96 42,315 +0.38(+1.53%)
Nov 30, 2009 24.68 24.73 24.21 24.58 58,247 +0.26(+1.07%)
Nov 27, 2009 24.82 24.82 23.73 24.32 32,189 -0.74(-2.96%)
Nov 25, 2009 24.98 25.19 24.90 25.07 26,201 +0.30(+1.20%)
Nov 24, 2009 25.00 25.00 24.64 24.77 88,981 -0.22(-0.89%)
Nov 23, 2009 25.26 25.31 24.90 24.99 69,031 +0.34(+1.39%)
Nov 20, 2009 24.56 24.72 24.51 24.65 212,559 -0.29(-1.16%)
Nov 19, 2009 24.82 24.94 24.51 24.94 20,257 +0.12(+0.48%)
Nov 18, 2009 24.97 25.00 24.76 24.82 42,941 -0.10(-0.39%)
Nov 17, 2009 24.78 24.94 24.57 24.92 46,006 +0.05(+0.19%)
Nov 16, 2009 24.23 24.97 24.23 24.87 30,807 +0.61(+2.50%)
Nov 13, 2009 24.02 24.29 24.00 24.27 50,167 +0.27(+1.11%)
Nov 12, 2009 24.41 24.42 23.95 24.00 32,149 -0.43(-1.76%)
Nov 11, 2009 24.64 24.66 24.39 24.43 28,842 +0.04(+0.16%)
Nov 10, 2009 24.38 24.39 24.20 24.39 16,078 -0.11(-0.46%)
Nov 09, 2009 24.36 24.57 24.35 24.50 50,981 +0.58(+2.42%)
Nov 06, 2009 24.02 24.10 22.86 23.93 8,265 +0.03(+0.13%)
Nov 05, 2009 23.98 24.02 23.84 23.89 21,789 +0.08(+0.34%)
Nov 04, 2009 24.03 24.27 23.78 23.81 18,754 +0.25(+1.07%)
Nov 03, 2009 23.34 23.62 23.11 23.56 14,929 +0.24(+1.02%)
Nov 02, 2009 23.34 23.68 23.07 23.32 33,331 +0.30(+1.29%)
Oct 30, 2009 24.07 24.15 22.65 23.03 60,149 -0.98(-4.08%)
Oct 29, 2009 23.40 24.27 23.40 24.01 32,876 +0.78(+3.36%)
Oct 28, 2009 24.30 24.30 23.15 23.23 79,516 -1.02(-4.23%)
Oct 27, 2009 24.98 24.98 24.25 24.25 19,100 -0.71(-2.83%)
Oct 26, 2009 25.33 25.62 24.89 24.96 23,247 -0.25(-1.00%)
Oct 23, 2009 25.50 25.50 25.19 25.21 19,232 -0.30(-1.19%)
Oct 22, 2009 25.26 25.97 25.07 25.51 56,466 +0.24(+0.94%)
Oct 21, 2009 25.09 25.56 25.09 25.28 29,805 +0.27(+1.07%)
Oct 20, 2009 24.96 25.13 24.91 25.01 20,631 -0.17(-0.68%)
Oct 19, 2009 25.33 25.34 25.10 25.18 34,270 -0.21(-0.82%)
Oct 16, 2009 25.25 25.61 25.10 25.39 37,415 -0.04(-0.18%)
Oct 15, 2009 25.28 25.59 25.04 25.43 51,450 +0.06(+0.23%)
Oct 14, 2009 25.66 25.86 25.19 25.37 47,325 +0.35(+1.40%)
Oct 13, 2009 25.25 25.28 24.99 25.02 81,683 -0.20(-0.81%)
Oct 12, 2009 25.28 25.60 24.93 25.23 27,215 +0.09(+0.37%)
Oct 09, 2009 25.25 25.90 24.70 25.13 39,920 +0.07(+0.27%)
Oct 08, 2009 24.75 25.31 24.67 25.07 116,429 +0.56(+2.27%)
Oct 07, 2009 24.33 24.51 24.18 24.51 42,364 +0.10(+0.43%)
Oct 06, 2009 23.84 24.62 23.84 24.41 53,525 +0.70(+2.94%)
Oct 05, 2009 23.30 23.72 23.30 23.71 38,276 +0.46(+1.98%)
Oct 02, 2009 23.20 23.40 22.65 23.25 25,571 -0.13(-0.54%)
Oct 01, 2009 24.18 24.18 23.22 23.37 31,611 -0.62(-2.57%)
Sep 30, 2009 24.20 24.20 23.60 23.99 10,170 +0.20(+0.83%)
Sep 29, 2009 23.88 23.89 23.69 23.79 44,199 +0.13(+0.55%)
Sep 28, 2009 23.46 23.86 23.46 23.66 23,738 +0.10(+0.41%)
Sep 25, 2009 23.61 23.63 23.34 23.57 31,396 -0.05(-0.20%)
Sep 24, 2009 24.83 24.83 23.51 23.61 25,260 -0.34(-1.41%)
Sep 23, 2009 24.21 24.27 23.95 23.95 26,889 -0.22(-0.92%)
Sep 22, 2009 24.08 24.18 23.60 24.18 26,072 +0.74(+3.17%)
Sep 21, 2009 23.32 24.47 23.03 23.43 54,306 -0.08(-0.35%)
Sep 18, 2009 23.45 23.52 23.02 23.52 19,063 +0.17(+0.74%)
Sep 17, 2009 23.58 23.58 23.05 23.34 32,689 +0.60(+2.63%)
Sep 16, 2009 22.76 23.30 22.74 22.74 22,124 +0.16(+0.69%)
Sep 15, 2009 22.24 22.61 22.24 22.59 58,166 +0.38(+1.73%)
Sep 14, 2009 22.74 22.74 21.90 22.20 5,770 +0.12(+0.54%)
Sep 11, 2009 21.99 22.22 21.97 22.08 17,404 +0.04(+0.20%)
Sep 10, 2009 21.81 22.04 21.77 22.04 11,755 +0.22(+0.99%)
Sep 09, 2009 21.73 21.97 21.73 21.82 11,011 -0.14(-0.64%)
Sep 08, 2009 21.73 21.96 21.73 21.96 38,581 +0.46(+2.14%)
Sep 04, 2009 21.32 21.51 21.16 21.50 26,873 +0.13(+0.59%)
Sep 03, 2009 21.12 21.41 21.12 21.38 37,271 +0.47(+2.26%)
Sep 02, 2009 20.59 20.90 20.59 20.90 17,322 +0.28(+1.38%)
Sep 01, 2009 21.17 21.21 20.59 20.62 28,402 -0.38(-1.80%)
Aug 31, 2009 21.26 21.31 21.00 21.00 8,825 -0.42(-1.94%)
Aug 28, 2009 21.99 21.99 21.40 21.41 23,710 +0.07(+0.35%)
Aug 27, 2009 21.17 21.41 21.02 21.34 30,509 +0.03(+0.14%)
Aug 26, 2009 21.46 21.46 21.21 21.31 20,552 -0.08(-0.38%)
Aug 25, 2009 21.41 21.54 21.26 21.39 61,261 -0.08(-0.38%)
Aug 24, 2009 21.47 21.62 21.42 21.47 115,105 +0.02(+0.10%)
Aug 21, 2009 21.30 21.54 21.26 21.45 74,150 +0.23(+1.07%)
Aug 20, 2009 20.98 21.24 20.98 21.22 84,936 +0.24(+1.15%)
Aug 19, 2009 20.80 21.05 20.70 20.98 3,835 +0.17(+0.82%)
Aug 18, 2009 20.87 21.38 20.73 20.81 17,509 +0.10(+0.51%)
Aug 17, 2009 20.58 20.80 20.46 20.71 40,935 -0.53(-2.49%)
Aug 14, 2009 21.79 21.79 21.16 21.24 38,484 -0.27(-1.24%)
Aug 13, 2009 21.06 21.50 21.06 21.50 26,888 +0.53(+2.55%)
Aug 12, 2009 20.66 21.00 20.62 20.97 1,149,013 +0.27(+1.29%)
Aug 11, 2009 20.76 20.76 20.51 20.70 61,964 -0.11(-0.53%)
Aug 10, 2009 21.11 21.30 20.69 20.81 35,372 -0.25(-1.16%)
Aug 07, 2009 20.99 21.18 20.94 21.06 117,684 +0.03(+0.13%)
Aug 06, 2009 21.52 21.52 20.93 21.03 59,187 -0.42(-1.96%)
Aug 05, 2009 21.58 21.58 21.29 21.45 21,994 -0.18(-0.82%)
Aug 04, 2009 21.17 21.64 21.05 21.63 29,299 +0.35(+1.64%)
Aug 03, 2009 21.55 21.55 21.03 21.28 26,054 +0.65(+3.13%)
Jul 31, 2009 20.33 20.64 20.33 20.63 40,651 +0.39(+1.94%)
Jul 30, 2009 20.20 20.35 20.20 20.24 59,138 +0.31(+1.57%)
Jul 29, 2009 20.13 20.13 19.72 19.93 41,024 -0.53(-2.61%)
Jul 28, 2009 20.11 20.74 19.94 20.46 88,692 -0.22(-1.04%)
Jul 27, 2009 20.51 20.76 20.26 20.68 87,966 +0.31(+1.53%)
Jul 24, 2009 20.54 20.54 20.28 20.37 2,326 -0.13(-0.62%)
Jul 23, 2009 19.95 20.49 19.95 20.49 73,179 +0.63(+3.18%)
Jul 22, 2009 19.76 19.93 19.69 19.86 40,400 +0.10(+0.49%)
Jul 21, 2009 19.85 20.60 19.44 19.76 34,933 +0.03(+0.15%)
Jul 20, 2009 19.28 19.74 19.28 19.73 148,119 +0.59(+3.10%)
Jul 17, 2009 18.94 19.21 18.94 19.14 108,091 +0.11(+0.59%)
Jul 16, 2009 19.06 19.13 18.90 19.03 67,253 -0.04(-0.23%)
Jul 15, 2009 18.63 19.09 18.63 19.07 56,775 +0.50(+2.68%)
Jul 14, 2009 21.90 21.90 18.42 18.58 69,275 +0.27(+1.50%)
Jul 13, 2009 18.00 18.32 17.91 18.30 54,388 +0.30(+1.65%)
Jul 10, 2009 18.23 18.23 17.91 18.00 8,308 -0.11(-0.61%)
Jul 09, 2009 18.04 18.30 18.04 18.12 19,538 +0.27(+1.54%)
Jul 08, 2009 18.01 18.20 17.67 17.84 29,548 -0.42(-2.32%)
Jul 07, 2009 18.42 18.42 18.25 18.26 28,389 -0.21(-1.13%)
Jul 06, 2009 18.62 18.64 18.28 18.47 34,749 -0.45(-2.36%)
Jul 02, 2009 19.29 19.29 18.72 18.92 93,360 -0.30(-1.58%)
Jul 01, 2009 18.89 19.27 18.89 19.22 36,542 +0.41(+2.17%)
Jun 30, 2009 19.05 19.13 18.75 18.81 52,358 -0.39(-2.01%)
Jun 29, 2009 19.17 19.35 18.98 19.20 61,096 +0.10(+0.54%)
Jun 26, 2009 19.16 24.73 18.94 19.10 136,801 -0.04(-0.19%)
Jun 25, 2009 18.67 19.16 18.66 19.13 84,043 +0.55(+2.96%)
Jun 24, 2009 18.27 18.89 18.26 18.58 91,288 +0.39(+2.16%)
Jun 23, 2009 17.88 18.24 17.88 18.19 15,670 +0.04(+0.20%)
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.