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 )

23.69 +0.23 (+0.97%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 8.497 8.537 8.442 8.476 2,654 +0.09(+1.13%)
Nov 26, 2003 8.307 8.307 8.307 8.381 19,023 +0.07(+0.90%)
Nov 25, 2003 8.219 8.300 8.219 8.307 28,462 +0.01(+0.08%)
Nov 24, 2003 8.273 8.300 8.273 8.300 12,830 +0.09(+1.16%)
Nov 21, 2003 8.300 8.300 8.198 8.205 20,498 +0.01(+0.08%)
Nov 20, 2003 8.198 8.198 8.198 8.198 8,258 -0.12(-1.39%)
Nov 19, 2003 8.212 8.313 8.205 8.313 51,910 +0.10(+1.24%)
Nov 18, 2003 8.205 8.212 8.130 8.212 22,858 +0.08(+1.00%)
Nov 17, 2003 8.063 8.137 8.063 8.130 18,434 -0.02(-0.25%)
Nov 14, 2003 8.137 8.164 8.096 8.151 19,466 +0.05(+0.59%)
Nov 13, 2003 8.022 8.103 8.022 8.103 16,811 +0.22(+2.75%)
Nov 12, 2003 7.886 7.886 7.886 7.886 1,032 +0.07(+0.95%)
Nov 11, 2003 7.812 7.812 7.812 7.812 5,161 -0.12(-1.45%)
Nov 10, 2003 7.866 7.866 7.866 7.927 28,462 +0.11(+1.39%)
Nov 07, 2003 7.818 7.818 7.818 7.818 7,078 -0.01(-0.17%)
Nov 06, 2003 7.832 7.832 7.832 7.832 6,341 -0.11(-1.37%)
Nov 05, 2003 7.940 7.940 7.940 7.940 1,769 +0.00(+0.00%)
Nov 04, 2003 7.940 7.940 7.940 7.940 1,769 +0.08(+1.04%)
Nov 03, 2003 7.859 7.859 7.859 7.859 0 +0.03(+0.35%)
Oct 31, 2003 7.832 7.832 7.832 7.832 0 +0.00(+0.00%)
Oct 30, 2003 7.832 7.832 7.832 7.832 0 +0.00(+0.00%)
Oct 29, 2003 7.832 7.839 7.818 7.832 1,474 -0.01(-0.17%)
Oct 28, 2003 7.846 7.846 7.846 7.846 25,660 +0.06(+0.78%)
Oct 27, 2003 7.791 7.873 7.785 7.785 362,633 -0.12(-1.46%)
Oct 24, 2003 7.900 7.900 7.866 7.900 12,977 +0.04(+0.52%)
Oct 23, 2003 7.866 7.866 7.859 7.859 2,507 +0.04(+0.52%)
Oct 22, 2003 7.798 7.825 7.798 7.818 14,599 +0.03(+0.35%)
Oct 21, 2003 7.832 7.832 7.791 7.791 3,981 +0.02(+0.26%)
Oct 20, 2003 7.771 7.771 7.771 7.771 0 +0.00(+0.00%)
Oct 17, 2003 7.771 7.771 7.771 7.771 442 -0.05(-0.69%)
Oct 16, 2003 7.825 7.825 7.825 7.825 0 -0.04(-0.52%)
Oct 15, 2003 7.866 7.866 7.812 7.866 4,866 +0.05(+0.69%)
Oct 14, 2003 7.812 7.879 7.832 7.812 294 +0.00(+0.00%)
Oct 13, 2003 7.798 7.832 7.798 7.812 6,636 -0.04(-0.52%)
Oct 10, 2003 7.812 7.852 7.812 7.852 7,521 +0.01(+0.17%)
Oct 09, 2003 7.839 7.839 7.839 7.839 0 +0.00(+0.00%)
Oct 08, 2003 7.839 7.839 7.839 7.839 10,028 +0.12(+1.58%)
Oct 07, 2003 7.717 7.717 7.717 7.717 0 +0.00(+0.00%)
Oct 06, 2003 7.635 7.717 7.635 7.717 14,599 +0.09(+1.25%)
Oct 03, 2003 7.608 7.622 7.608 7.622 1,769 +0.08(+1.08%)
Oct 02, 2003 7.540 7.540 7.540 7.540 0 +0.00(+0.00%)
Oct 01, 2003 7.540 7.540 7.540 7.540 589 +0.01(+0.18%)
Sep 30, 2003 7.561 7.629 7.527 7.527 11,355 +0.04(+0.54%)
Sep 29, 2003 7.357 7.486 7.357 7.486 6,488 +0.12(+1.56%)
Sep 26, 2003 7.371 7.371 7.371 7.371 2,212 -0.05(-0.73%)
Sep 25, 2003 7.425 7.425 7.425 7.425 442 -0.05(-0.64%)
Sep 24, 2003 7.452 7.473 7.405 7.473 54,859 -0.03(-0.36%)
Sep 23, 2003 7.500 7.500 7.500 7.500 294 +0.04(+0.55%)
Sep 22, 2003 7.459 7.459 7.459 7.459 4,719 -0.03(-0.45%)
Sep 19, 2003 7.493 7.493 7.493 7.493 1,179 +0.09(+1.19%)
Sep 18, 2003 7.405 7.405 7.405 7.405 589 +0.00(+0.00%)
Sep 17, 2003 7.405 7.405 7.405 7.405 1,622 +0.05(+0.65%)
Sep 16, 2003 7.357 7.357 7.357 7.357 294 -0.04(-0.55%)
Sep 15, 2003 7.398 7.398 7.398 7.398 737 -0.08(-1.09%)
Sep 12, 2003 7.479 7.547 7.479 7.479 2,654 +0.08(+1.10%)
Sep 11, 2003 7.398 7.398 7.398 7.398 0 -0.06(-0.82%)
Sep 10, 2003 7.398 7.459 7.398 7.459 737 +0.03(+0.46%)
Sep 09, 2003 7.425 7.425 7.425 7.425 147 +0.04(+0.55%)
Sep 08, 2003 7.412 7.459 7.384 7.384 5,456 +0.07(+0.93%)
Sep 05, 2003 7.290 7.317 7.290 7.317 1,917 +0.13(+1.79%)
Sep 04, 2003 7.167 7.188 7.167 7.188 111,341 +0.02(+0.28%)
Sep 03, 2003 7.188 7.249 7.167 7.167 59,431 -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.