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

Austria Ishares MSCI ETF (NY: EWO )

23.48 +0.29 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2004 9.898 9.966 9.851 9.966 24,156 +0.03(+0.27%)
Jan 29, 2004 9.980 10.05 9.837 9.939 160,258 -0.11(-1.08%)
Jan 28, 2004 10.18 10.29 9.980 10.05 94,564 -0.09(-0.94%)
Jan 27, 2004 10.08 10.23 10.05 10.14 39,917 +0.13(+1.29%)
Jan 26, 2004 10.03 10.10 9.912 10.01 90,145 -0.02(-0.20%)
Jan 23, 2004 10.21 10.24 10.01 10.03 117,984 -0.15(-1.47%)
Jan 22, 2004 10.22 10.29 10.16 10.18 95,153 +0.13(+1.28%)
Jan 21, 2004 9.980 10.05 9.946 10.05 43,894 +0.14(+1.44%)
Jan 20, 2004 9.885 9.926 9.831 9.912 53,468 +0.05(+0.48%)
Jan 16, 2004 9.912 9.912 9.783 9.864 109,146 -0.09(-0.89%)
Jan 15, 2004 10.02 10.03 9.953 9.953 85,431 -0.02(-0.20%)
Jan 14, 2004 9.878 9.980 9.878 9.973 68,492 +0.13(+1.31%)
Jan 13, 2004 9.878 9.885 9.810 9.844 102,960 +0.04(+0.42%)
Jan 12, 2004 9.803 9.803 9.776 9.803 83,811 +0.01(+0.14%)
Jan 09, 2004 9.742 9.790 9.735 9.790 35,498 +0.04(+0.42%)
Jan 08, 2004 9.654 9.756 9.654 9.749 73,795 +0.20(+2.06%)
Jan 07, 2004 9.573 9.573 9.525 9.552 51,553 -0.02(-0.21%)
Jan 06, 2004 9.559 9.573 9.477 9.573 86,315 +0.07(+0.71%)
Jan 05, 2004 9.389 9.518 9.389 9.505 62,011 +0.26(+2.79%)
Jan 02, 2004 9.199 9.260 9.138 9.247 170,863 +0.18(+2.02%)
Dec 31, 2003 9.070 9.111 9.063 9.063 10,163 +0.05(+0.60%)
Dec 30, 2003 9.104 9.104 8.995 9.009 117,689 -0.13(-1.41%)
Dec 29, 2003 9.091 9.138 9.029 9.138 50,228 +0.08(+0.90%)
Dec 26, 2003 9.036 9.070 9.009 9.057 25,040 +0.01(+0.08%)
Dec 24, 2003 9.023 9.050 9.002 9.050 11,489 +0.08(+0.91%)
Dec 23, 2003 8.948 9.023 8.894 8.968 11,489 +0.02(+0.23%)
Dec 22, 2003 8.982 8.982 8.934 8.948 23,125 -0.02(-0.23%)
Dec 19, 2003 9.009 9.016 8.968 8.968 30,932 +0.01(+0.08%)
Dec 18, 2003 8.873 8.982 8.873 8.962 11,047 +0.12(+1.38%)
Dec 17, 2003 8.826 8.839 8.771 8.839 40,506 +0.06(+0.70%)
Dec 16, 2003 8.778 8.778 8.778 8.778 11,341 -0.08(-0.92%)
Dec 15, 2003 8.934 8.934 8.860 8.860 49,933 +0.00(+0.00%)
Dec 12, 2003 8.833 8.860 8.704 8.860 40,359 +0.17(+1.95%)
Dec 11, 2003 8.690 8.744 8.636 8.690 37,413 -0.07(-0.78%)
Dec 10, 2003 8.771 8.771 8.751 8.758 17,528 -0.02(-0.23%)
Dec 09, 2003 8.826 8.873 8.778 8.778 24,745 -0.05(-0.54%)
Dec 08, 2003 8.799 8.826 8.758 8.826 23,420 +0.10(+1.09%)
Dec 05, 2003 8.670 8.670 8.615 8.731 20,032 +0.06(+0.70%)
Dec 04, 2003 8.676 8.690 8.656 8.670 64,368 -0.02(-0.23%)
Dec 03, 2003 8.663 8.731 8.663 8.690 84,842 -0.01(-0.08%)
Dec 02, 2003 8.588 8.710 8.588 8.697 16,349 +0.09(+1.03%)
Dec 01, 2003 8.615 8.622 8.561 8.608 165,413 +0.12(+1.44%)
Nov 28, 2003 8.507 8.547 8.452 8.486 2,651 +0.10(+1.13%)
Nov 26, 2003 8.317 8.317 8.317 8.391 19,001 +0.07(+0.90%)
Nov 25, 2003 8.228 8.310 8.228 8.317 28,428 +0.01(+0.08%)
Nov 24, 2003 8.283 8.310 8.283 8.310 12,814 +0.10(+1.16%)
Nov 21, 2003 8.310 8.310 8.208 8.215 20,474 +0.01(+0.08%)
Nov 20, 2003 8.208 8.208 8.208 8.208 8,248 -0.12(-1.39%)
Nov 19, 2003 8.222 8.323 8.215 8.323 51,848 +0.10(+1.24%)
Nov 18, 2003 8.215 8.222 8.140 8.222 22,830 +0.08(+1.00%)
Nov 17, 2003 8.072 8.147 8.072 8.140 18,412 -0.02(-0.25%)
Nov 14, 2003 8.147 8.174 8.106 8.160 19,443 +0.05(+0.59%)
Nov 13, 2003 8.031 8.113 8.031 8.113 16,791 +0.22(+2.75%)
Nov 12, 2003 7.896 7.896 7.896 7.896 1,031 +0.07(+0.95%)
Nov 11, 2003 7.821 7.821 7.821 7.821 5,155 -0.12(-1.45%)
Nov 10, 2003 7.875 7.875 7.875 7.936 28,428 +0.11(+1.39%)
Nov 07, 2003 7.828 7.828 7.828 7.828 7,070 -0.01(-0.17%)
Nov 06, 2003 7.841 7.841 7.841 7.841 6,333 -0.11(-1.37%)
Nov 05, 2003 7.950 7.950 7.950 7.950 1,767 +0.00(+0.00%)
Nov 04, 2003 7.950 7.950 7.950 7.950 1,767 +0.08(+1.04%)
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.