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 )

23.22 -0.39 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2003 7.319 7.393 7.244 7.298 42,568 -0.10(-1.29%)
Jun 27, 2003 7.400 7.407 7.393 7.393 1,767 +0.00(+0.00%)
Jun 26, 2003 7.393 7.393 7.393 7.393 11,783 +0.00(+0.00%)
Jun 25, 2003 7.319 7.393 7.319 7.393 485,194 +0.07(+0.93%)
Jun 24, 2003 7.332 7.359 7.325 7.325 10,899 -0.01(-0.09%)
Jun 23, 2003 7.366 7.366 7.332 7.332 18,853 -0.04(-0.55%)
Jun 20, 2003 7.400 7.400 7.373 7.373 3,535 -0.03(-0.46%)
Jun 19, 2003 7.373 7.509 7.373 7.407 18,264 +0.01(+0.09%)
Jun 18, 2003 7.441 7.441 7.359 7.400 26,071 -0.01(-0.09%)
Jun 17, 2003 7.502 7.509 7.400 7.407 12,078 -0.11(-1.45%)
Jun 16, 2003 7.482 7.515 7.454 7.515 8,101 +0.08(+1.10%)
Jun 13, 2003 7.434 7.434 7.373 7.434 9,132 +0.09(+1.20%)
Jun 12, 2003 7.468 7.468 7.332 7.346 17,380 -0.22(-2.87%)
Jun 11, 2003 7.502 7.563 7.502 7.563 1,031 +0.10(+1.27%)
Jun 10, 2003 7.461 7.468 7.380 7.468 8,101 +0.01(+0.09%)
Jun 09, 2003 7.454 7.502 7.359 7.461 10,310 +0.12(+1.67%)
Jun 06, 2003 7.495 7.495 7.319 7.339 105,758 -0.13(-1.73%)
Jun 05, 2003 7.400 7.468 7.400 7.468 9,426 +0.18(+2.42%)
Jun 04, 2003 7.332 7.400 7.291 7.291 25,482 -0.01(-0.19%)
Jun 03, 2003 7.332 7.393 7.305 7.305 6,186 -0.03(-0.37%)
Jun 02, 2003 7.251 7.393 7.176 7.332 39,475 +0.07(+0.93%)
May 30, 2003 7.373 7.373 7.142 7.264 86,462 -0.14(-1.83%)
May 29, 2003 7.366 7.454 7.366 7.400 52,437 +0.04(+0.55%)
May 28, 2003 7.468 7.468 7.353 7.359 25,924 -0.10(-1.36%)
May 27, 2003 7.502 7.502 7.441 7.461 18,559 -0.04(-0.54%)
May 23, 2003 7.536 7.556 7.475 7.502 7,512 -0.06(-0.81%)
May 22, 2003 7.536 7.590 7.468 7.563 22,978 +0.10(+1.27%)
May 21, 2003 7.536 7.536 7.420 7.468 19,148 -0.01(-0.09%)
May 20, 2003 7.468 7.563 7.468 7.475 21,947 +0.04(+0.55%)
May 19, 2003 7.488 7.488 7.359 7.434 87,494 +0.08(+1.11%)
May 16, 2003 7.454 7.454 7.353 7.353 1,767 +0.01(+0.19%)
May 15, 2003 7.339 7.339 7.339 7.339 1,472 +0.00(+0.00%)
May 14, 2003 7.346 7.400 7.271 7.339 10,310 -0.01(-0.09%)
May 13, 2003 7.298 7.353 7.271 7.346 19,295 +0.03(+0.37%)
May 12, 2003 7.224 7.373 7.224 7.319 26,660 +0.26(+3.65%)
May 09, 2003 7.054 7.135 7.047 7.061 6,628 +0.03(+0.39%)
May 08, 2003 7.067 7.115 7.033 7.033 10,016 -0.03(-0.48%)
May 07, 2003 7.095 7.115 7.061 7.067 10,458 -0.05(-0.76%)
May 06, 2003 7.027 7.122 7.027 7.122 24,598 +0.16(+2.34%)
May 05, 2003 6.911 7.020 6.911 6.959 38,591 +0.11(+1.59%)
May 02, 2003 6.694 6.857 6.694 6.850 27,397 +0.14(+2.13%)
May 01, 2003 6.646 6.714 6.592 6.708 38,444 -0.01(-0.10%)
Apr 30, 2003 6.585 6.714 6.585 6.714 76,594 +0.24(+3.67%)
Apr 29, 2003 6.484 6.599 6.477 6.477 43,747 +0.03(+0.53%)
Apr 28, 2003 6.409 6.524 6.395 6.443 12,814 -0.03(-0.52%)
Apr 25, 2003 6.463 6.477 6.388 6.477 5,891 -0.03(-0.42%)
Apr 24, 2003 6.429 6.504 6.355 6.504 4,713 +0.16(+2.46%)
Apr 23, 2003 6.334 6.395 6.334 6.348 8,395 +0.09(+1.41%)
Apr 22, 2003 6.253 6.259 6.219 6.259 50,080 +0.10(+1.65%)
Apr 21, 2003 6.171 6.253 6.137 6.158 95,006 -0.04(-0.66%)
Apr 17, 2003 6.266 6.266 6.198 6.198 1,472 +0.00(+0.00%)
Apr 16, 2003 6.259 6.259 6.110 6.198 31,374 -0.05(-0.76%)
Apr 15, 2003 6.246 6.314 6.212 6.246 14,729 -0.07(-1.08%)
Apr 14, 2003 6.280 6.314 6.158 6.314 27,102 +0.03(+0.43%)
Apr 11, 2003 6.246 6.287 6.232 6.287 10,458 -0.02(-0.32%)
Apr 10, 2003 6.178 6.314 6.178 6.307 8,101 +0.18(+2.99%)
Apr 09, 2003 6.124 6.124 6.124 6.124 3,387 -0.05(-0.88%)
Apr 08, 2003 6.171 6.178 6.144 6.178 9,868 +0.07(+1.11%)
Apr 07, 2003 6.171 6.171 6.097 6.110 6,922 +0.00(+0.00%)
Apr 04, 2003 5.974 6.110 5.974 6.110 43,010 +0.05(+0.90%)
Apr 03, 2003 6.063 6.063 6.056 6.056 2,798 -0.03(-0.45%)
Apr 02, 2003 6.137 6.151 6.069 6.083 75,710 -0.05(-0.78%)
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.