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 (%)
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%)
Apr 01, 2003 6.076 6.130 6.076 6.130 4,271 +0.12(+2.03%)
Mar 31, 2003 5.995 6.117 5.995 6.008 37,118 -0.02(-0.34%)
Mar 28, 2003 6.029 6.029 6.029 6.029 147 +0.02(+0.34%)
Mar 27, 2003 6.008 6.008 6.008 6.008 0 +0.00(+0.00%)
Mar 26, 2003 6.008 6.008 6.008 6.008 15,466 +0.02(+0.34%)
Mar 25, 2003 5.981 5.988 5.981 5.988 5,744 +0.07(+1.15%)
Mar 24, 2003 5.988 5.988 5.845 5.920 9,279 +0.02(+0.35%)
Mar 21, 2003 5.893 5.900 5.805 5.900 6,481 -0.04(-0.69%)
Mar 20, 2003 5.913 5.954 5.913 5.940 8,101 +0.10(+1.74%)
Mar 19, 2003 5.777 5.839 5.777 5.839 41,095 +0.00(+0.00%)
Mar 18, 2003 5.845 5.852 5.832 5.839 20,768 -0.03(-0.46%)
Mar 17, 2003 5.934 5.934 5.764 5.866 25,629 +0.03(+0.47%)
Mar 14, 2003 5.879 5.879 5.832 5.839 12,225 -0.04(-0.69%)
Mar 13, 2003 5.906 5.961 5.873 5.879 10,752 -0.03(-0.46%)
Mar 12, 2003 5.947 6.008 5.906 5.906 29,901 -0.12(-2.03%)
Mar 11, 2003 6.029 6.029 6.022 6.029 5,008 -0.01(-0.22%)
Mar 10, 2003 6.205 6.205 6.042 6.042 26,366 -0.13(-2.09%)
Mar 07, 2003 6.171 6.171 6.164 6.171 12,814 +0.06(+1.00%)
Mar 06, 2003 6.171 6.171 6.110 6.110 4,271 -0.03(-0.44%)
Mar 05, 2003 6.151 6.151 6.103 6.137 11,931 +0.10(+1.57%)
Mar 04, 2003 6.056 6.056 6.022 6.042 35,645 -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.