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

Austria Ishares MSCI ETF (NY: EWO )

23.31 -0.30 (-1.27%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 7, 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 (%)
Oct 31, 2002 5.261 5.289 5.261 5.289 5,008 +0.10(+1.83%)
Oct 30, 2002 5.194 5.194 5.194 5.194 0 +0.00(+0.00%)
Oct 29, 2002 5.228 5.255 5.194 5.194 883 -0.03(-0.65%)
Oct 28, 2002 5.105 5.228 5.105 5.228 21,357 +0.16(+3.08%)
Oct 25, 2002 5.071 5.071 5.071 5.071 294 -0.05(-1.06%)
Oct 24, 2002 5.126 5.126 5.126 5.126 0 +0.00(+0.00%)
Oct 23, 2002 5.126 5.126 5.126 5.126 147 -0.06(-1.18%)
Oct 22, 2002 5.078 5.187 5.078 5.187 17,380 +0.16(+3.24%)
Oct 21, 2002 5.024 5.024 5.024 5.024 14,729 +0.02(+0.41%)
Oct 18, 2002 5.004 5.004 5.004 5.004 441 +0.05(+0.96%)
Oct 17, 2002 4.956 4.956 4.936 4.956 2,209 +0.03(+0.69%)
Oct 16, 2002 4.956 4.956 4.902 4.922 1,031 +0.03(+0.69%)
Oct 15, 2002 5.010 5.010 4.888 4.888 3,240 +0.01(+0.28%)
Oct 14, 2002 4.875 4.875 4.875 4.875 441 +0.00(+0.00%)
Oct 11, 2002 4.929 4.929 4.861 4.875 675,942 +0.02(+0.42%)
Oct 10, 2002 4.779 4.854 4.779 4.854 11,489 +0.05(+1.13%)
Oct 09, 2002 4.800 4.800 4.800 4.800 1,767 -0.13(-2.62%)
Oct 08, 2002 4.929 4.929 4.929 4.929 0 +0.00(+0.00%)
Oct 07, 2002 4.990 4.990 4.929 4.929 3,240 -0.10(-2.02%)
Oct 04, 2002 5.160 5.160 5.031 5.031 20,621 -0.23(-4.39%)
Oct 03, 2002 5.200 5.275 5.173 5.261 4,713 +0.02(+0.39%)
Oct 02, 2002 5.241 5.241 5.241 5.241 441 +0.15(+2.93%)
Oct 01, 2002 5.194 5.228 5.092 5.092 55,236 -0.03(-0.66%)
Sep 30, 2002 5.119 5.187 5.119 5.126 310,795 +0.02(+0.40%)
Sep 27, 2002 5.194 5.194 5.105 5.105 441 -0.13(-2.46%)
Sep 26, 2002 5.160 5.234 5.126 5.234 1,767 +0.07(+1.45%)
Sep 25, 2002 5.160 5.160 5.160 5.160 5,155 +0.08(+1.60%)
Sep 24, 2002 5.085 5.085 5.078 5.078 7,659 -0.08(-1.58%)
Sep 23, 2002 5.180 5.194 5.160 5.160 132,566 -0.10(-1.94%)
Sep 20, 2002 5.261 5.261 5.261 5.261 294 +0.00(+0.00%)
Sep 19, 2002 5.295 5.295 5.261 5.261 11,341 +0.00(+0.00%)
Sep 18, 2002 5.295 5.295 5.261 5.261 147,296 -0.03(-0.64%)
Sep 17, 2002 5.336 5.336 5.282 5.295 1,914 +0.01(+0.13%)
Sep 16, 2002 5.329 5.329 5.289 5.289 5,008 -0.01(-0.26%)
Sep 13, 2002 5.343 5.343 5.302 5.302 3,387 -0.16(-2.98%)
Sep 12, 2002 5.465 5.465 5.465 5.465 589 -0.10(-1.71%)
Sep 11, 2002 5.479 5.560 5.479 5.560 1,620 +0.16(+3.02%)
Sep 10, 2002 5.390 5.492 5.390 5.397 27,249 +0.01(+0.13%)
Sep 09, 2002 5.431 5.431 5.390 5.390 3,240 -0.01(-0.13%)
Sep 06, 2002 5.397 5.397 5.370 5.397 5,008 -0.17(-3.05%)
Sep 05, 2002 5.581 5.581 5.567 5.567 3,535 -0.03(-0.61%)
Sep 04, 2002 5.513 5.601 5.513 5.601 29,164 +0.20(+3.64%)
Sep 03, 2002 5.486 5.486 5.404 5.404 9,868 -0.05(-0.87%)
Aug 30, 2002 5.438 5.452 5.438 5.452 1,620 +0.04(+0.75%)
Aug 29, 2002 5.411 5.411 5.411 5.411 441 -0.05(-0.99%)
Aug 28, 2002 5.499 5.499 5.465 5.465 441 -0.10(-1.83%)
Aug 27, 2002 5.458 5.587 5.452 5.567 14,435 +0.18(+3.40%)
Aug 26, 2002 5.384 5.390 5.384 5.384 12,814 -0.05(-0.87%)
Aug 23, 2002 5.431 5.431 5.431 5.431 147 -0.09(-1.60%)
Aug 22, 2002 5.499 5.519 5.499 5.519 10,016 +0.11(+2.01%)
Aug 21, 2002 5.370 5.431 5.363 5.411 12,078 +0.11(+2.05%)
Aug 20, 2002 5.363 5.363 5.295 5.302 43,305 -0.40(-7.02%)
Aug 16, 2002 5.553 5.703 5.553 5.703 220,944 +0.17(+3.07%)
Aug 15, 2002 5.567 5.635 5.567 5.533 5,008 -0.06(-1.09%)
Aug 14, 2002 5.519 5.594 5.519 5.594 3,240 +0.15(+2.74%)
Aug 13, 2002 5.465 5.465 5.445 5.445 1,914 +0.01(+0.12%)
Aug 12, 2002 5.492 5.492 5.431 5.438 1,031 +0.01(+0.25%)
Aug 07, 2002 5.377 5.458 5.377 5.424 12,225 +0.09(+1.65%)
Aug 06, 2002 5.329 5.404 5.316 5.336 3,682 -0.02(-0.38%)
Aug 05, 2002 5.431 5.506 5.357 5.357 9,868 -0.06(-1.13%)
Aug 02, 2002 5.594 5.594 5.418 5.418 12,078 -0.05(-0.87%)
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.