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

Austria Ishares MSCI ETF (NY: EWO )

23.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 31, 2002 6.144 6.225 6.144 6.191 16,221 +0.05(+0.77%)
May 28, 2002 6.116 6.211 6.110 6.144 25,955 +0.05(+0.78%)
May 27, 2002 6.130 6.130 6.035 6.096 6,193 +0.00(+0.00%)
May 24, 2002 6.130 6.130 6.035 6.096 6,193 -0.04(-0.66%)
May 23, 2002 6.103 6.137 6.035 6.137 22,858 -0.01(-0.11%)
May 22, 2002 6.150 6.150 6.144 6.144 3,834 +0.01(+0.22%)
May 21, 2002 6.103 6.137 6.028 6.130 467,634 -0.03(-0.55%)
May 20, 2002 6.103 6.164 6.069 6.164 16,959 +0.06(+1.00%)
May 17, 2002 6.103 6.103 6.076 6.103 458,785 +0.02(+0.33%)
May 16, 2002 5.974 6.083 5.974 6.083 10,028 +0.15(+2.51%)
May 15, 2002 5.933 5.994 5.913 5.933 27,429 -0.03(-0.57%)
May 14, 2002 6.096 6.096 5.967 5.967 28,904 -0.07(-1.12%)
May 13, 2002 6.035 6.096 6.028 6.035 28,019 -0.01(-0.22%)
May 10, 2002 6.069 6.096 6.049 6.049 39,375 -0.02(-0.34%)
May 09, 2002 6.069 6.069 6.015 6.069 5,603 +0.05(+0.90%)
May 08, 2002 6.069 6.069 6.015 6.015 60,905 -0.07(-1.22%)
May 07, 2002 6.123 6.123 6.083 6.089 56,776 -0.07(-1.21%)
May 06, 2002 6.157 6.177 6.157 6.164 78,602 +0.03(+0.55%)
May 03, 2002 6.116 6.130 6.069 6.130 34,213 +0.03(+0.44%)
May 02, 2002 6.150 6.150 6.103 6.103 73,293 +0.01(+0.11%)
May 01, 2002 6.055 6.096 6.055 6.096 707,866 +0.04(+0.67%)
Apr 30, 2002 6.021 6.055 6.021 6.055 46,011 +0.03(+0.45%)
Apr 29, 2002 5.899 6.028 5.899 6.028 29,494 +0.12(+2.07%)
Apr 26, 2002 5.899 5.906 5.866 5.906 10,175 +0.01(+0.11%)
Apr 25, 2002 5.832 5.899 5.832 5.899 15,926 +0.07(+1.16%)
Apr 24, 2002 5.872 5.886 5.818 5.832 10,175 -0.07(-1.15%)
Apr 23, 2002 5.899 5.913 5.832 5.899 6,636 +0.03(+0.58%)
Apr 22, 2002 5.886 5.893 5.825 5.866 22,710 -0.09(-1.48%)
Apr 19, 2002 5.927 5.954 5.899 5.954 5,603 +0.01(+0.11%)
Apr 18, 2002 5.927 5.947 5.859 5.947 30,969 +0.04(+0.69%)
Apr 17, 2002 5.845 5.906 5.845 5.906 11,945 +0.07(+1.28%)
Apr 16, 2002 5.832 5.832 5.832 5.832 6,488 +0.03(+0.47%)
Apr 15, 2002 5.804 5.811 5.791 5.804 3,981 +0.04(+0.71%)
Apr 12, 2002 5.764 5.764 5.764 5.764 1,474 -0.01(-0.12%)
Apr 11, 2002 5.730 5.804 5.730 5.771 19,171 +0.07(+1.31%)
Apr 10, 2002 5.676 5.737 5.676 5.696 11,945 +0.05(+0.96%)
Apr 09, 2002 5.682 5.682 5.642 5.642 2,212 -0.04(-0.72%)
Apr 08, 2002 5.689 5.689 5.682 5.682 6,931 -0.02(-0.36%)
Apr 05, 2002 5.703 5.723 5.642 5.703 11,060 +0.13(+2.31%)
Apr 04, 2002 5.642 5.642 5.574 5.574 3,834 -0.15(-2.61%)
Apr 03, 2002 5.716 5.723 5.716 5.723 6,193 +0.00(+0.00%)
Apr 02, 2002 5.703 5.730 5.696 5.723 37,900 +0.07(+1.20%)
Apr 01, 2002 5.669 5.669 5.588 5.655 12,977 +0.05(+0.85%)
Mar 29, 2002 5.594 5.608 5.540 5.608 914,327 +0.00(+0.00%)
Mar 28, 2002 5.594 5.608 5.540 5.608 9,143 +0.04(+0.73%)
Mar 27, 2002 5.499 5.581 5.499 5.567 12,830 +0.02(+0.37%)
Mar 26, 2002 5.547 5.547 5.547 5.547 147 +0.07(+1.36%)
Mar 25, 2002 5.547 5.560 5.472 5.472 89,073 +0.05(+0.88%)
Mar 22, 2002 5.425 5.425 5.425 5.425 0 +0.00(+0.00%)
Mar 21, 2002 5.398 5.425 5.384 5.425 3,539 +0.03(+0.50%)
Mar 20, 2002 5.398 5.398 5.398 5.398 294 +0.01(+0.25%)
Mar 19, 2002 5.391 5.398 5.377 5.384 4,276 -0.01(-0.13%)
Mar 18, 2002 5.377 5.398 5.377 5.391 5,603 -0.03(-0.62%)
Mar 15, 2002 5.425 5.432 5.418 5.425 4,129 +0.01(+0.13%)
Mar 14, 2002 5.425 5.425 5.418 5.418 9,438 -0.16(-2.80%)
Mar 13, 2002 5.350 5.574 5.343 5.574 16,664 +0.12(+2.24%)
Mar 12, 2002 5.425 5.452 5.357 5.452 12,092 +0.03(+0.50%)
Mar 11, 2002 5.357 5.432 5.357 5.425 6,636 +0.00(+0.00%)
Mar 08, 2002 5.364 5.465 5.364 5.425 7,078 +0.00(+0.00%)
Mar 07, 2002 5.357 5.425 5.350 5.425 1,474 +0.06(+1.14%)
Mar 06, 2002 5.391 5.411 5.364 5.364 2,212 +0.03(+0.51%)
Mar 05, 2002 5.343 5.343 5.337 5.337 737 -0.08(-1.50%)
Mar 04, 2002 5.309 5.418 5.309 5.418 8,405 +0.15(+2.83%)
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.