Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

23.48 +0.29 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
Sep 02, 2003 7.256 7.256 7.167 7.174 9,733 +0.01(+0.09%)
Aug 29, 2003 7.167 7.167 7.167 7.167 1,474 -0.02(-0.28%)
Aug 28, 2003 7.161 7.188 7.161 7.188 884 +0.01(+0.09%)
Aug 27, 2003 7.201 7.242 7.167 7.181 7,668 -0.09(-1.30%)
Aug 26, 2003 7.154 7.276 7.154 7.276 8,700 +0.00(+0.00%)
Aug 25, 2003 7.188 7.276 7.154 7.276 153,960 +0.18(+2.48%)
Aug 22, 2003 7.100 7.140 7.093 7.100 16,074 -0.07(-0.95%)
Aug 21, 2003 7.215 7.215 7.147 7.167 3,244 -0.10(-1.40%)
Aug 20, 2003 7.290 7.357 7.269 7.269 4,571 -0.03(-0.37%)
Aug 19, 2003 7.222 7.296 7.208 7.296 192,156 +0.11(+1.51%)
Aug 18, 2003 7.249 7.249 7.167 7.188 40,259 -0.09(-1.30%)
Aug 15, 2003 7.283 7.283 7.283 7.283 1,474 -0.04(-0.56%)
Aug 14, 2003 7.337 7.344 7.249 7.323 2,359 +0.02(+0.28%)
Aug 13, 2003 7.303 7.323 7.303 7.303 1,179 +0.01(+0.19%)
Aug 12, 2003 7.344 7.344 7.276 7.290 8,700 +0.07(+0.94%)
Aug 11, 2003 7.242 7.249 7.222 7.222 15,189 -0.05(-0.65%)
Aug 08, 2003 7.269 7.269 7.269 7.269 737 -0.04(-0.56%)
Aug 07, 2003 7.276 7.310 7.276 7.310 589 +0.05(+0.75%)
Aug 06, 2003 7.256 7.290 7.228 7.256 11,060 -0.02(-0.28%)
Aug 05, 2003 7.290 7.323 7.276 7.276 589 -0.03(-0.37%)
Aug 04, 2003 7.269 7.303 7.256 7.303 9,585 +0.08(+1.13%)
Aug 01, 2003 7.195 7.290 7.195 7.222 21,235 -0.25(-3.36%)
Jul 31, 2003 7.473 7.473 7.473 7.473 0 +0.00(+0.00%)
Jul 30, 2003 7.473 7.473 7.473 7.473 1,327 +0.01(+0.09%)
Jul 29, 2003 7.466 7.466 7.466 7.466 589 -0.05(-0.72%)
Jul 28, 2003 7.581 7.581 7.486 7.520 5,014 -0.01(-0.18%)
Jul 25, 2003 7.527 7.588 7.513 7.534 17,991 +0.09(+1.18%)
Jul 24, 2003 7.500 7.554 7.445 7.445 8,995 -0.05(-0.72%)
Jul 23, 2003 7.486 7.520 7.486 7.500 47,928 +0.16(+2.12%)
Jul 22, 2003 7.425 7.425 7.344 7.344 7,521 -0.12(-1.55%)
Jul 21, 2003 7.473 7.473 7.459 7.459 1,327 +0.03(+0.37%)
Jul 18, 2003 7.351 7.432 7.351 7.432 161,776 +0.03(+0.37%)
Jul 17, 2003 7.323 7.405 7.323 7.405 1,327 +0.01(+0.18%)
Jul 16, 2003 7.378 7.452 7.378 7.391 5,603 +0.04(+0.55%)
Jul 15, 2003 7.351 7.351 7.351 7.351 1,179 -0.06(-0.82%)
Jul 14, 2003 7.384 7.473 7.384 7.412 2,654 +0.12(+1.67%)
Jul 11, 2003 7.351 7.351 7.276 7.290 8,405 +0.00(+0.00%)
Jul 10, 2003 7.262 7.303 7.242 7.290 5,161 -0.05(-0.65%)
Jul 09, 2003 7.351 7.405 7.337 7.337 12,535 -0.05(-0.64%)
Jul 08, 2003 7.283 7.384 7.256 7.384 3,244 -0.12(-1.63%)
Jul 07, 2003 7.391 7.506 7.323 7.506 41,587 +0.01(+0.18%)
Jul 03, 2003 7.493 7.513 7.493 7.493 7,521 -0.07(-0.90%)
Jul 02, 2003 7.459 7.561 7.459 7.561 18,286 +0.11(+1.46%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.