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 +0.37 (+1.70%)
Official Closing Price Updated: 4:10 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 (%)
May 28, 2004 10.36 10.49 10.30 10.46 36,481 +0.10(+1.00%)
May 27, 2004 10.25 10.36 10.21 10.36 30,786 +0.14(+1.33%)
May 26, 2004 10.20 10.23 10.11 10.22 45,255 -0.01(-0.13%)
May 25, 2004 10.10 10.23 10.06 10.23 48,642 +0.14(+1.35%)
May 24, 2004 10.04 10.10 10.04 10.10 65,574 +0.16(+1.64%)
May 21, 2004 9.972 9.972 9.887 9.933 31,863 +0.01(+0.07%)
May 20, 2004 9.874 9.926 9.816 9.926 42,485 +0.12(+1.26%)
May 19, 2004 9.991 9.991 9.790 9.803 80,044 +0.22(+2.31%)
May 18, 2004 9.647 9.667 9.576 9.582 34,788 -0.03(-0.27%)
May 17, 2004 9.563 9.641 9.543 9.608 147,928 -0.06(-0.60%)
May 14, 2004 9.738 9.745 9.654 9.667 58,032 -0.13(-1.33%)
May 13, 2004 9.874 9.874 9.790 9.797 18,317 -0.21(-2.08%)
May 12, 2004 9.972 10.06 9.907 10.00 25,398 +0.09(+0.92%)
May 11, 2004 9.874 9.933 9.823 9.913 53,568 +0.01(+0.07%)
May 10, 2004 9.582 9.939 9.582 9.907 463,334 -0.25(-2.49%)
May 07, 2004 10.22 10.28 10.16 10.16 245,367 -0.30(-2.86%)
May 06, 2004 10.58 10.58 10.37 10.46 72,501 -0.21(-2.01%)
May 05, 2004 10.66 10.68 10.60 10.67 43,562 +0.08(+0.80%)
May 04, 2004 10.48 10.63 10.48 10.59 141,925 +0.31(+2.97%)
May 03, 2004 10.28 10.34 10.27 10.28 90,511 -0.12(-1.12%)
Apr 30, 2004 10.41 10.46 10.36 10.40 566,161 -0.02(-0.19%)
Apr 29, 2004 10.39 10.46 10.34 10.42 176,867 -0.04(-0.37%)
Apr 28, 2004 10.52 10.52 10.39 10.46 109,753 -0.06(-0.56%)
Apr 27, 2004 10.44 10.54 10.43 10.52 41,253 +0.07(+0.68%)
Apr 26, 2004 10.48 10.49 10.36 10.45 83,277 +0.05(+0.50%)
Apr 23, 2004 10.39 10.39 10.27 10.39 123,453 -0.13(-1.23%)
Apr 22, 2004 10.41 10.52 10.39 10.52 82,199 +0.03(+0.31%)
Apr 21, 2004 10.50 10.54 10.40 10.49 125,146 +0.06(+0.56%)
Apr 20, 2004 10.55 10.58 10.39 10.43 84,816 -0.24(-2.25%)
Apr 19, 2004 10.66 10.69 10.61 10.67 79,582 +0.05(+0.43%)
Apr 16, 2004 10.56 10.65 10.56 10.63 73,425 +0.08(+0.74%)
Apr 15, 2004 10.47 10.55 10.43 10.55 64,497 +0.03(+0.25%)
Apr 14, 2004 10.39 10.56 10.39 10.52 112,370 -0.08(-0.74%)
Apr 13, 2004 10.65 10.68 10.54 10.60 130,842 -0.12(-1.09%)
Apr 12, 2004 10.71 10.85 10.68 10.72 225,048 +0.05(+0.43%)
Apr 08, 2004 10.69 10.71 10.65 10.67 156,240 +0.01(+0.12%)
Apr 07, 2004 10.54 10.70 10.54 10.66 112,524 +0.13(+1.23%)
Apr 06, 2004 10.52 10.56 10.46 10.53 42,177 +0.01(+0.12%)
Apr 05, 2004 10.41 10.52 10.41 10.52 170,556 +0.01(+0.12%)
Apr 02, 2004 10.50 10.52 10.47 10.50 180,408 -0.08(-0.74%)
Apr 01, 2004 10.49 10.59 10.48 10.58 275,383 +0.16(+1.50%)
Mar 31, 2004 10.28 10.43 10.28 10.43 276,615 +0.23(+2.23%)
Mar 30, 2004 10.11 10.21 10.09 10.20 87,895 +0.09(+0.90%)
Mar 29, 2004 10.07 10.15 10.04 10.11 60,956 +0.04(+0.39%)
Mar 26, 2004 10.13 10.13 10.02 10.07 85,740 -0.06(-0.64%)
Mar 25, 2004 10.09 10.14 10.06 10.13 289,391 +0.17(+1.70%)
Mar 24, 2004 9.926 10.11 9.926 9.965 133,920 +0.08(+0.79%)
Mar 23, 2004 9.810 9.913 9.810 9.887 48,950 +0.16(+1.60%)
Mar 22, 2004 9.913 9.933 9.725 9.732 69,269 -0.32(-3.23%)
Mar 19, 2004 9.978 10.06 9.965 10.06 30,016 +0.03(+0.32%)
Mar 18, 2004 9.952 10.06 9.952 10.02 61,726 +0.10(+0.98%)
Mar 17, 2004 9.952 9.965 9.849 9.926 70,808 +0.12(+1.19%)
Mar 16, 2004 9.823 9.881 9.745 9.810 160,704 +0.10(+1.00%)
Mar 15, 2004 9.764 9.816 9.660 9.712 188,258 -0.22(-2.22%)
Mar 12, 2004 9.823 9.933 9.771 9.933 238,594 -0.07(-0.71%)
Mar 11, 2004 9.810 10.00 9.797 10.00 185,179 +0.02(+0.19%)
Mar 10, 2004 10.11 10.11 9.985 9.985 268,610 -0.17(-1.66%)
Mar 09, 2004 10.26 10.28 10.13 10.15 77,119 -0.12(-1.20%)
Mar 08, 2004 10.24 10.30 10.19 10.28 145,619 +0.07(+0.70%)
Mar 05, 2004 10.17 10.24 10.17 10.21 187,027 +0.15(+1.49%)
Mar 04, 2004 9.952 10.08 9.907 10.06 109,907 +0.18(+1.84%)
Mar 03, 2004 9.758 9.874 9.758 9.874 311,865 +0.01(+0.07%)
Mar 02, 2004 10.00 10.02 9.771 9.868 322,487 -0.15(-1.49%)
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.