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: 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 (%)
Jul 31, 2002 5.281 5.333 5.268 5.333 2,613 -0.10(-1.80%)
Jul 30, 2002 5.431 5.529 5.431 5.431 59,808 +0.10(+1.83%)
Jul 29, 2002 5.333 5.444 5.333 5.333 523,359 +0.00(+0.00%)
Jul 26, 2002 5.346 5.346 5.333 5.333 461,859 -0.09(-1.68%)
Jul 25, 2002 5.431 5.431 5.398 5.424 14,144 -0.01(-0.12%)
Jul 24, 2002 5.236 5.431 5.210 5.431 14,298 -0.01(-0.12%)
Jul 23, 2002 5.594 5.594 5.437 5.437 27,213 -0.38(-6.59%)
Jul 22, 2002 5.815 5.821 5.815 5.821 3,843 -0.01(-0.11%)
Jul 19, 2002 5.724 5.828 5.724 5.828 20,294 -0.02(-0.33%)
Jul 17, 2002 5.847 5.854 5.847 5.847 12,453 +0.03(+0.56%)
Jul 12, 2002 5.776 5.815 5.730 5.815 6,764 +0.12(+2.05%)
Jul 11, 2002 5.724 5.724 5.685 5.698 19,526 +0.00(+0.00%)
Jul 10, 2002 5.789 5.854 5.698 5.698 12,146 -0.11(-1.90%)
Jul 09, 2002 5.893 5.893 5.808 5.808 9,993 +0.02(+0.34%)
Jul 08, 2002 5.821 5.821 5.626 5.789 14,759 +0.01(+0.11%)
Jul 05, 2002 5.789 5.808 5.782 5.782 9,071 -0.01(-0.11%)
Jul 04, 2002 5.730 5.789 5.678 5.789 538,119 +0.00(+0.00%)
Jul 03, 2002 5.730 5.789 5.678 5.789 15,836 -0.10(-1.66%)
Jul 02, 2002 5.886 5.951 5.789 5.886 63,805 -0.10(-1.63%)
Jul 01, 2002 5.977 6.023 5.938 5.984 466,626 +0.03(+0.55%)
Jun 28, 2002 5.951 5.977 5.951 5.951 8,148 +0.01(+0.22%)
Jun 27, 2002 5.821 5.964 5.821 5.938 63,036 +0.16(+2.70%)
Jun 26, 2002 5.743 5.782 5.691 5.782 10,301 +0.04(+0.68%)
Jun 25, 2002 5.776 5.815 5.743 5.743 115,157 -0.11(-1.89%)
Jun 21, 2002 5.815 5.873 5.802 5.854 14,452 +0.03(+0.56%)
Jun 20, 2002 5.795 5.821 5.789 5.821 5,073 +0.13(+2.29%)
Jun 19, 2002 5.626 5.750 5.626 5.691 13,068 +0.06(+1.04%)
Jun 18, 2002 5.626 5.639 5.561 5.633 42,588 +0.01(+0.23%)
Jun 17, 2002 5.561 5.672 5.561 5.620 48,123 -0.11(-1.93%)
Jun 14, 2002 5.685 5.730 5.646 5.730 35,515 +0.00(+0.00%)
Jun 12, 2002 5.769 5.769 5.724 5.730 17,681 -0.07(-1.23%)
Jun 11, 2002 5.802 5.828 5.763 5.802 31,057 -0.07(-1.11%)
Jun 10, 2002 5.886 5.893 5.815 5.867 12,299 -0.05(-0.77%)
Jun 07, 2002 5.821 5.912 5.808 5.912 29,980 +0.08(+1.45%)
Jun 06, 2002 5.834 5.867 5.821 5.828 169,123 +0.01(+0.22%)
Jun 05, 2002 5.834 5.841 5.782 5.815 22,293 -0.12(-2.08%)
May 31, 2002 5.893 5.971 5.893 5.938 16,912 +0.05(+0.77%)
May 28, 2002 5.867 5.958 5.860 5.893 27,059 +0.05(+0.78%)
May 27, 2002 5.880 5.880 5.789 5.847 6,457 +0.00(+0.00%)
May 24, 2002 5.880 5.880 5.789 5.847 6,457 -0.04(-0.66%)
May 23, 2002 5.854 5.886 5.789 5.886 23,830 -0.01(-0.11%)
May 22, 2002 5.899 5.899 5.893 5.893 3,997 +0.01(+0.22%)
May 21, 2002 5.854 5.886 5.782 5.880 487,535 -0.03(-0.55%)
May 20, 2002 5.854 5.912 5.821 5.912 17,681 +0.06(+1.00%)
May 17, 2002 5.854 5.854 5.828 5.854 478,310 +0.02(+0.33%)
May 16, 2002 5.730 5.834 5.730 5.834 10,454 +0.14(+2.51%)
May 15, 2002 5.691 5.750 5.672 5.691 28,597 -0.03(-0.57%)
May 14, 2002 5.847 5.847 5.724 5.724 30,134 -0.07(-1.12%)
May 13, 2002 5.789 5.847 5.782 5.789 29,212 -0.01(-0.22%)
May 10, 2002 5.821 5.847 5.802 5.802 41,050 -0.02(-0.34%)
May 09, 2002 5.821 5.821 5.769 5.821 5,842 +0.05(+0.90%)
May 08, 2002 5.821 5.821 5.769 5.769 63,498 -0.07(-1.22%)
May 07, 2002 5.873 5.873 5.834 5.841 59,193 -0.07(-1.21%)
May 06, 2002 5.906 5.925 5.906 5.912 81,947 +0.03(+0.55%)
May 03, 2002 5.867 5.880 5.821 5.880 35,669 +0.03(+0.44%)
May 02, 2002 5.899 5.899 5.854 5.854 76,412 +0.01(+0.11%)
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.