Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Austria Ishares MSCI ETF (NY: EWO )

22.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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 30, 2009 7.731 7.874 7.705 7.783 0 +0.14(+1.78%)
Jan 29, 2009 7.887 7.887 7.640 7.646 27,769 -0.30(-3.80%)
Jan 28, 2009 7.835 8.023 7.835 7.949 49,184 +0.33(+4.31%)
Jan 27, 2009 7.555 7.698 7.529 7.620 41,832 +0.08(+1.12%)
Jan 26, 2009 7.360 7.601 7.360 7.536 68,675 +0.25(+3.39%)
Jan 23, 2009 7.120 7.354 6.990 7.289 112,114 -0.14(-1.92%)
Jan 22, 2009 7.146 7.458 7.146 7.432 377,973 -0.10(-1.29%)
Jan 21, 2009 7.321 7.555 7.250 7.529 318,534 +0.26(+3.57%)
Jan 20, 2009 7.789 7.789 7.266 7.269 65,558 -0.81(-10.05%)
Jan 16, 2009 8.023 8.159 7.906 8.082 45,639 +0.10(+1.30%)
Jan 15, 2009 7.776 7.997 7.692 7.978 102,293 +0.26(+3.37%)
Jan 14, 2009 7.939 7.939 7.659 7.718 31,614 -0.40(-4.88%)
Jan 13, 2009 8.192 8.198 7.575 8.114 77,363 -0.23(-2.70%)
Jan 12, 2009 8.445 8.533 8.296 8.339 116,575 -0.14(-1.71%)
Jan 09, 2009 8.725 8.725 8.484 8.484 17,699 -0.42(-4.74%)
Jan 08, 2009 8.861 8.959 8.770 8.907 66,065 +0.11(+1.26%)
Jan 07, 2009 8.809 8.978 8.764 8.796 127,173 +0.21(+2.42%)
Jan 06, 2009 8.621 8.874 8.452 8.588 304,384 -0.10(-1.12%)
Jan 05, 2009 8.679 8.751 8.571 8.686 149,210 -0.08(-0.96%)
Jan 02, 2009 8.569 8.814 8.562 8.770 0 +0.31(+3.69%)
Jan 01, 2009 8.393 8.608 8.393 8.458 0 +0.00(+0.00%)
Dec 31, 2008 8.393 8.608 8.393 8.458 80,437 -0.03(-0.39%)
Dec 30, 2008 8.387 8.510 8.348 8.491 62,701 +0.12(+1.40%)
Dec 29, 2008 8.536 8.569 8.374 8.374 46,690 -0.04(-0.46%)
Dec 26, 2008 8.088 8.673 7.958 8.413 61,720 +0.29(+3.60%)
Dec 24, 2008 8.289 8.354 8.088 8.120 34,844 -0.06(-0.79%)
Dec 23, 2008 8.270 8.328 8.133 8.185 75,728 -0.14(-1.72%)
Dec 22, 2008 8.393 8.524 8.224 8.328 105,820 +0.23(+2.81%)
Dec 19, 2008 8.426 8.426 8.056 8.101 96,661 -0.57(-6.52%)
Dec 18, 2008 9.056 9.056 8.601 8.666 231,205 -0.44(-4.85%)
Dec 17, 2008 8.887 9.186 8.796 9.108 113,089 -0.02(-0.21%)
Dec 16, 2008 8.608 9.127 8.608 9.127 68,327 +0.50(+5.80%)
Dec 15, 2008 8.562 8.666 8.406 8.627 25,959 +0.24(+2.87%)
Dec 12, 2008 8.088 8.413 8.083 8.387 215,907 +0.10(+1.25%)
Dec 11, 2008 8.322 8.517 8.257 8.283 231,307 -0.06(-0.68%)
Dec 10, 2008 8.146 8.413 8.140 8.339 40,257 +0.32(+3.94%)
Dec 09, 2008 7.991 8.263 7.958 8.023 103,297 -0.10(-1.28%)
Dec 08, 2008 7.926 8.374 7.926 8.127 338,760 +0.27(+3.39%)
Dec 05, 2008 7.646 7.913 7.529 7.861 199,372 -0.02(-0.25%)
Dec 04, 2008 7.809 8.007 7.698 7.880 66,119 +0.11(+1.42%)
Dec 03, 2008 7.581 7.783 7.438 7.770 205,789 +0.06(+0.76%)
Dec 02, 2008 7.438 7.815 7.438 7.711 262,116 +0.27(+3.58%)
Dec 01, 2008 7.698 7.828 7.445 7.445 34,417 -0.50(-6.30%)
Nov 28, 2008 7.893 8.088 7.874 7.945 78,297 -0.12(-1.53%)
Nov 26, 2008 8.192 8.192 7.796 8.069 64,914 -0.06(-0.80%)
Nov 25, 2008 7.893 8.315 7.731 8.133 195,490 +0.73(+9.92%)
Nov 24, 2008 7.153 7.697 7.133 7.399 61,540 +0.41(+5.85%)
Nov 21, 2008 6.971 7.049 6.568 6.990 72,755 +0.40(+6.01%)
Nov 20, 2008 7.114 7.204 6.561 6.594 93,492 -0.58(-8.14%)
Nov 19, 2008 7.757 7.758 7.178 7.178 65,930 -0.62(-7.92%)
Nov 18, 2008 7.828 7.971 7.601 7.796 94,383 -0.25(-3.07%)
Nov 17, 2008 7.997 8.250 7.932 8.043 259,876 +0.16(+2.06%)
Nov 14, 2008 8.328 8.439 7.880 7.880 154,235 -0.89(-10.15%)
Nov 13, 2008 8.120 8.770 7.685 8.770 315,187 +0.39(+4.65%)
Nov 12, 2008 8.608 8.608 8.322 8.380 320,692 -0.64(-7.13%)
Nov 11, 2008 9.049 9.252 8.699 9.023 127,595 -0.25(-2.73%)
Nov 10, 2008 9.686 9.718 9.114 9.277 75,789 -0.41(-4.23%)
Nov 07, 2008 9.114 9.810 9.114 9.686 162,354 +0.75(+8.44%)
Nov 06, 2008 9.244 9.339 8.933 8.933 95,336 -0.55(-5.82%)
Nov 05, 2008 10.06 10.11 9.394 9.484 189,139 -0.79(-7.66%)
Nov 04, 2008 9.647 10.37 9.535 10.27 893,937 +1.05(+11.42%)
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.