Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

23.55 +0.07 (+0.30%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 3, 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 7.364 7.364 7.134 7.256 86,566 -0.14(-1.83%)
May 29, 2003 7.357 7.445 7.357 7.391 52,500 +0.04(+0.55%)
May 28, 2003 7.459 7.459 7.344 7.351 25,955 -0.10(-1.36%)
May 27, 2003 7.493 7.493 7.432 7.452 18,581 -0.04(-0.54%)
May 23, 2003 7.527 7.547 7.466 7.493 7,521 -0.06(-0.81%)
May 22, 2003 7.527 7.581 7.459 7.554 23,005 +0.09(+1.27%)
May 21, 2003 7.527 7.527 7.412 7.459 19,171 -0.01(-0.09%)
May 20, 2003 7.459 7.554 7.459 7.466 21,973 +0.04(+0.55%)
May 19, 2003 7.479 7.479 7.351 7.425 87,598 +0.08(+1.11%)
May 16, 2003 7.445 7.445 7.344 7.344 1,769 +0.01(+0.18%)
May 15, 2003 7.330 7.330 7.330 7.330 1,474 +0.00(+0.00%)
May 14, 2003 7.337 7.391 7.262 7.330 10,323 -0.01(-0.09%)
May 13, 2003 7.290 7.344 7.262 7.337 19,318 +0.03(+0.37%)
May 12, 2003 7.215 7.364 7.215 7.310 26,692 +0.26(+3.65%)
May 09, 2003 7.045 7.127 7.039 7.052 6,636 +0.03(+0.39%)
May 08, 2003 7.059 7.106 7.025 7.025 10,028 -0.03(-0.48%)
May 07, 2003 7.086 7.106 7.052 7.059 10,470 -0.05(-0.76%)
May 06, 2003 7.018 7.113 7.018 7.113 24,627 +0.16(+2.34%)
May 05, 2003 6.903 7.011 6.903 6.950 38,637 +0.11(+1.59%)
May 02, 2003 6.686 6.849 6.686 6.842 27,429 +0.14(+2.13%)
May 01, 2003 6.639 6.706 6.584 6.700 38,490 -0.01(-0.10%)
Apr 30, 2003 6.578 6.706 6.578 6.706 76,685 +0.24(+3.67%)
Apr 29, 2003 6.476 6.591 6.469 6.469 43,799 +0.03(+0.53%)
Apr 28, 2003 6.401 6.516 6.388 6.435 12,830 -0.03(-0.52%)
Apr 25, 2003 6.455 6.469 6.381 6.469 5,898 -0.03(-0.42%)
Apr 24, 2003 6.422 6.496 6.347 6.496 4,719 +0.16(+2.46%)
Apr 23, 2003 6.327 6.388 6.327 6.340 8,405 +0.09(+1.41%)
Apr 22, 2003 6.245 6.252 6.211 6.252 50,140 +0.10(+1.65%)
Apr 21, 2003 6.164 6.245 6.130 6.150 95,119 -0.04(-0.66%)
Apr 17, 2003 6.259 6.259 6.191 6.191 1,474 +0.00(+0.00%)
Apr 16, 2003 6.252 6.252 6.103 6.191 31,411 -0.05(-0.76%)
Apr 15, 2003 6.238 6.306 6.205 6.238 14,747 -0.07(-1.08%)
Apr 14, 2003 6.272 6.306 6.150 6.306 27,134 +0.03(+0.43%)
Apr 11, 2003 6.238 6.279 6.225 6.279 10,470 -0.02(-0.32%)
Apr 10, 2003 6.171 6.306 6.171 6.300 8,110 +0.18(+2.99%)
Apr 09, 2003 6.116 6.116 6.116 6.116 3,391 -0.05(-0.88%)
Apr 08, 2003 6.164 6.171 6.137 6.171 9,880 +0.07(+1.11%)
Apr 07, 2003 6.164 6.164 6.089 6.103 6,931 +0.00(+0.00%)
Apr 04, 2003 5.967 6.103 5.967 6.103 43,061 +0.05(+0.90%)
Apr 03, 2003 6.055 6.055 6.049 6.049 2,801 -0.03(-0.45%)
Apr 02, 2003 6.130 6.144 6.062 6.076 75,800 -0.05(-0.78%)
Apr 01, 2003 6.069 6.123 6.069 6.123 4,276 +0.12(+2.03%)
Mar 31, 2003 5.988 6.110 5.988 6.001 37,162 -0.02(-0.34%)
Mar 28, 2003 6.021 6.021 6.021 6.021 147 +0.02(+0.34%)
Mar 27, 2003 6.001 6.001 6.001 6.001 0 +0.00(+0.00%)
Mar 26, 2003 6.001 6.001 6.001 6.001 15,484 +0.02(+0.34%)
Mar 25, 2003 5.974 5.981 5.974 5.981 5,751 +0.07(+1.15%)
Mar 24, 2003 5.981 5.981 5.838 5.913 9,290 +0.02(+0.35%)
Mar 21, 2003 5.886 5.893 5.798 5.893 6,488 -0.04(-0.69%)
Mar 20, 2003 5.906 5.947 5.906 5.933 8,110 +0.10(+1.74%)
Mar 19, 2003 5.771 5.832 5.771 5.832 41,144 +0.00(+0.00%)
Mar 18, 2003 5.838 5.845 5.825 5.832 20,793 -0.03(-0.46%)
Mar 17, 2003 5.927 5.927 5.757 5.859 25,660 +0.03(+0.47%)
Mar 14, 2003 5.872 5.872 5.825 5.832 12,240 -0.04(-0.69%)
Mar 13, 2003 5.899 5.954 5.866 5.872 10,765 -0.03(-0.46%)
Mar 12, 2003 5.940 6.001 5.899 5.899 29,936 -0.12(-2.03%)
Mar 11, 2003 6.021 6.021 6.015 6.021 5,014 -0.01(-0.22%)
Mar 10, 2003 6.198 6.198 6.035 6.035 26,397 -0.13(-2.09%)
Mar 07, 2003 6.164 6.164 6.157 6.164 12,830 +0.06(+1.00%)
Mar 06, 2003 6.164 6.164 6.103 6.103 4,276 -0.03(-0.44%)
Mar 05, 2003 6.144 6.144 6.096 6.130 11,945 +0.09(+1.57%)
Mar 04, 2003 6.049 6.049 6.015 6.035 35,688 -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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.