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 (%)
Apr 30, 2009 9.466 9.480 9.228 9.337 73,744 +0.11(+1.18%)
Apr 29, 2009 9.154 9.310 9.154 9.229 87,459 +0.25(+2.79%)
Apr 28, 2009 8.992 9.086 8.844 8.978 134,463 -0.01(-0.15%)
Apr 27, 2009 9.012 9.161 8.917 8.992 18,277 -0.26(-2.86%)
Apr 24, 2009 9.222 9.378 9.161 9.256 69,513 +0.16(+1.71%)
Apr 23, 2009 8.951 9.120 8.909 9.100 118,446 +0.28(+3.15%)
Apr 22, 2009 8.883 9.019 8.822 8.822 271,378 -0.16(-1.74%)
Apr 21, 2009 8.707 9.051 8.652 8.978 47,671 +0.12(+1.30%)
Apr 20, 2009 9.120 9.134 8.863 8.863 70,891 -0.48(-5.15%)
Apr 17, 2009 9.249 9.418 9.209 9.344 148,802 +0.12(+1.32%)
Apr 16, 2009 9.161 9.297 9.131 9.222 112,709 +0.05(+0.59%)
Apr 15, 2009 9.039 9.493 8.897 9.168 492,596 -0.03(-0.37%)
Apr 14, 2009 9.175 9.344 9.086 9.202 321,355 +0.11(+1.19%)
Apr 13, 2009 8.897 9.154 8.720 9.093 149,523 +0.13(+1.44%)
Apr 09, 2009 8.951 9.005 8.876 8.964 175,139 +0.21(+2.37%)
Apr 08, 2009 8.720 8.863 8.646 8.757 164,850 +0.31(+3.73%)
Apr 07, 2009 8.646 8.652 8.429 8.442 268,415 -0.50(-5.54%)
Apr 06, 2009 9.019 9.023 8.625 8.937 1,461,077 -0.20(-2.15%)
Apr 03, 2009 8.964 9.168 8.964 9.134 745,396 +0.28(+3.14%)
Apr 02, 2009 8.836 9.147 8.673 8.856 756,455 +0.32(+3.73%)
Apr 01, 2009 8.266 8.537 8.212 8.537 686,610 +0.20(+2.44%)
Mar 31, 2009 8.191 8.435 8.110 8.334 105,517 +0.39(+4.95%)
Mar 30, 2009 8.124 8.124 7.859 7.940 26,574 -0.73(-8.37%)
Mar 26, 2009 8.510 8.686 8.449 8.666 86,510 +0.20(+2.40%)
Mar 25, 2009 8.151 8.476 8.151 8.463 60,012 +0.39(+4.87%)
Mar 24, 2009 8.205 8.313 8.042 8.069 170,169 -0.52(-6.00%)
Mar 23, 2009 8.395 8.619 8.354 8.585 73,650 +0.71(+8.95%)
Mar 20, 2009 7.988 8.015 7.879 7.879 96,032 -0.12(-1.44%)
Mar 19, 2009 8.083 8.083 7.980 7.995 45,946 +0.17(+2.17%)
Mar 18, 2009 7.534 7.920 7.357 7.825 238,814 +0.31(+4.15%)
Mar 17, 2009 7.351 7.547 7.249 7.513 40,047 +0.26(+3.65%)
Mar 16, 2009 7.351 7.425 7.249 7.249 52,522 +0.09(+1.23%)
Mar 13, 2009 6.645 7.181 6.632 7.161 0 +0.11(+1.54%)
Mar 12, 2009 6.774 7.093 6.747 7.052 62,500 +0.22(+3.27%)
Mar 11, 2009 6.815 6.883 6.693 6.828 215,091 +0.07(+1.10%)
Mar 10, 2009 6.625 6.761 6.578 6.754 65,421 +0.32(+4.95%)
Mar 09, 2009 6.320 6.544 6.320 6.435 315,332 -0.09(-1.35%)
Mar 06, 2009 6.632 6.690 6.435 6.523 0 -0.02(-0.31%)
Mar 05, 2009 6.666 6.700 6.544 6.544 25,642 -0.34(-4.93%)
Mar 04, 2009 6.428 7.005 6.428 6.883 205,757 +0.40(+6.17%)
Mar 02, 2009 6.686 6.693 6.462 6.483 105,988 -0.41(-6.00%)
Feb 27, 2009 6.659 7.032 6.625 6.896 0 +0.14(+2.01%)
Feb 26, 2009 6.849 6.937 6.727 6.761 28,677 -0.07(-0.99%)
Feb 25, 2009 6.822 6.937 6.686 6.828 98,467 -0.05(-0.69%)
Feb 24, 2009 6.571 6.937 6.571 6.876 132,428 +0.24(+3.58%)
Feb 23, 2009 6.998 6.998 6.639 6.639 74,233 -0.31(-4.39%)
Feb 20, 2009 6.686 7.011 6.686 6.944 168,467 +0.00(+0.00%)
Feb 19, 2009 7.045 7.120 6.923 6.944 95,761 +0.12(+1.79%)
Feb 18, 2009 6.835 6.865 6.672 6.822 80,895 -0.06(-0.89%)
Feb 17, 2009 7.534 7.534 6.862 6.883 136,975 -1.00(-12.65%)
Feb 13, 2009 7.913 7.974 7.805 7.879 34,012 -0.07(-0.85%)
Feb 12, 2009 7.771 7.947 7.710 7.947 57,910 -0.12(-1.43%)
Feb 11, 2009 8.130 8.137 7.920 8.063 32,833 +0.11(+1.36%)
Feb 10, 2009 8.212 8.354 7.900 7.954 69,652 -0.33(-4.01%)
Feb 09, 2009 8.242 8.307 8.178 8.286 168,939 +0.13(+1.58%)
Feb 06, 2009 7.954 8.280 7.954 8.157 41,624 +0.14(+1.69%)
Feb 05, 2009 7.947 8.110 7.764 8.022 106,659 -0.02(-0.25%)
Feb 04, 2009 8.069 8.110 7.934 8.042 62,865 -0.07(-0.84%)
Feb 03, 2009 7.859 8.145 7.859 8.110 102,605 +0.23(+2.93%)
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.