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 (%)
Jan 31, 2003 6.035 6.055 5.960 6.055 12,682 +0.03(+0.45%)
Jan 30, 2003 6.103 6.116 5.974 6.028 40,407 -0.08(-1.33%)
Jan 29, 2003 6.103 6.191 6.103 6.110 16,811 +0.03(+0.56%)
Jan 28, 2003 6.069 6.198 6.055 6.076 6,046 +0.01(+0.11%)
Jan 27, 2003 6.218 6.218 6.069 6.069 575,878 -0.17(-2.72%)
Jan 24, 2003 6.171 6.272 6.123 6.238 46,306 +0.10(+1.66%)
Jan 23, 2003 6.035 6.137 6.001 6.137 4,719 +0.18(+3.08%)
Jan 22, 2003 6.001 6.001 5.954 5.954 13,714 -0.06(-1.01%)
Jan 21, 2003 5.988 6.015 5.988 6.015 19,761 +0.05(+0.91%)
Jan 17, 2003 5.886 6.021 5.886 5.960 7,816 +0.01(+0.11%)
Jan 16, 2003 5.906 5.974 5.899 5.954 8,848 +0.08(+1.39%)
Jan 15, 2003 5.879 5.927 5.872 5.872 4,129 -0.05(-0.92%)
Jan 14, 2003 5.838 5.927 5.838 5.927 9,585 +0.12(+2.10%)
Jan 13, 2003 5.838 5.927 5.804 5.804 4,424 +0.00(+0.00%)
Jan 10, 2003 5.859 5.906 5.804 5.804 8,110 -0.05(-0.93%)
Jan 09, 2003 5.852 5.866 5.771 5.859 140,540 +0.01(+0.12%)
Jan 08, 2003 5.798 5.859 5.764 5.852 29,052 +0.03(+0.47%)
Jan 07, 2003 5.832 5.852 5.818 5.825 65,182 -0.07(-1.26%)
Jan 06, 2003 5.886 5.906 5.845 5.899 69,459 +0.05(+0.93%)
Jan 03, 2003 5.818 5.859 5.818 5.845 149,389 +0.05(+0.94%)
Jan 02, 2003 5.777 5.845 5.777 5.791 67,984 -0.05(-0.81%)
Dec 31, 2002 5.804 5.845 5.804 5.838 5,456 +0.04(+0.70%)
Dec 30, 2002 5.832 5.838 5.757 5.798 3,539 -0.03(-0.58%)
Dec 27, 2002 5.771 5.832 5.771 5.832 3,096 +0.02(+0.35%)
Dec 26, 2002 5.798 5.845 5.798 5.811 47,191 -0.01(-0.23%)
Dec 24, 2002 5.777 5.832 5.777 5.825 13,862 +0.05(+0.82%)
Dec 23, 2002 5.798 5.811 5.764 5.777 43,799 -0.07(-1.16%)
Dec 20, 2002 5.750 5.845 5.669 5.845 17,401 +0.18(+3.11%)
Dec 19, 2002 5.669 5.676 5.669 5.669 1,474 -0.03(-0.59%)
Dec 18, 2002 5.710 5.716 5.703 5.703 5,456 +0.01(+0.12%)
Dec 17, 2002 5.696 5.743 5.696 5.696 10,912 +0.12(+2.19%)
Dec 16, 2002 5.682 5.696 5.574 5.574 43,504 -0.12(-2.03%)
Dec 13, 2002 5.533 5.696 5.533 5.689 31,853 +0.04(+0.72%)
Dec 12, 2002 5.533 5.649 5.533 5.649 1,769 +0.07(+1.34%)
Dec 11, 2002 5.601 5.601 5.574 5.574 2,949 -0.03(-0.60%)
Dec 10, 2002 5.594 5.608 5.493 5.608 30,526 +0.14(+2.48%)
Dec 09, 2002 5.574 5.608 5.472 5.472 21,973 -0.02(-0.37%)
Dec 06, 2002 5.560 5.560 5.493 5.493 37,457 -0.05(-0.98%)
Dec 05, 2002 5.594 5.594 5.547 5.547 35,983 -0.05(-0.85%)
Dec 04, 2002 5.499 5.594 5.493 5.594 19,908 +0.10(+1.85%)
Dec 03, 2002 5.371 5.493 5.371 5.493 30,969 +0.14(+2.53%)
Dec 02, 2002 5.364 5.364 5.357 5.357 7,816 -0.01(-0.13%)
Nov 27, 2002 5.391 5.438 5.364 5.364 22,415 -0.02(-0.38%)
Nov 26, 2002 5.459 5.459 5.377 5.384 49,403 -0.07(-1.37%)
Nov 25, 2002 5.371 5.459 5.371 5.459 13,419 +0.04(+0.75%)
Nov 22, 2002 5.438 5.438 5.398 5.418 17,401 -0.05(-0.87%)
Nov 21, 2002 5.425 5.472 5.411 5.465 25,512 -0.05(-0.98%)
Nov 20, 2002 5.425 5.520 5.425 5.520 37,900 +0.01(+0.25%)
Nov 19, 2002 5.493 5.513 5.493 5.506 6,636 +0.01(+0.25%)
Nov 18, 2002 5.411 5.493 5.411 5.493 39,817 +0.09(+1.76%)
Nov 15, 2002 5.465 5.465 5.398 5.398 1,474 -0.12(-2.09%)
Nov 14, 2002 5.425 5.513 5.418 5.513 8,700 +0.03(+0.49%)
Nov 13, 2002 5.391 5.493 5.391 5.486 12,387 +0.09(+1.63%)
Nov 12, 2002 5.425 5.493 5.398 5.398 9,438 -0.02(-0.38%)
Nov 11, 2002 5.418 5.425 5.418 5.418 10,912 +0.09(+1.65%)
Nov 08, 2002 5.411 5.411 5.330 5.330 13,714 -0.06(-1.13%)
Nov 07, 2002 5.343 5.391 5.330 5.391 14,747 +0.08(+1.53%)
Nov 06, 2002 5.337 5.343 5.296 5.309 5,161 +0.01(+0.26%)
Nov 05, 2002 5.296 5.296 5.296 5.296 1,769 +0.03(+0.64%)
Nov 04, 2002 5.343 5.343 5.262 5.262 2,064 -0.07(-1.40%)
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.