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

Austria Ishares MSCI ETF (NY: EWO )

23.22 -0.39 (-1.65%)
Official Closing Price Updated: 8:00 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 (%)
Dec 31, 2002 5.811 5.852 5.811 5.845 5,449 +0.04(+0.70%)
Dec 30, 2002 5.839 5.845 5.764 5.805 3,535 -0.03(-0.58%)
Dec 27, 2002 5.777 5.839 5.777 5.839 3,093 +0.02(+0.35%)
Dec 26, 2002 5.805 5.852 5.805 5.818 47,134 -0.01(-0.23%)
Dec 24, 2002 5.784 5.839 5.784 5.832 13,845 +0.05(+0.82%)
Dec 23, 2002 5.805 5.818 5.771 5.784 43,747 -0.07(-1.16%)
Dec 20, 2002 5.757 5.852 5.676 5.852 17,380 +0.18(+3.11%)
Dec 19, 2002 5.676 5.682 5.676 5.676 1,472 -0.03(-0.59%)
Dec 18, 2002 5.716 5.723 5.710 5.710 5,449 +0.01(+0.12%)
Dec 17, 2002 5.703 5.750 5.703 5.703 10,899 +0.12(+2.19%)
Dec 16, 2002 5.689 5.703 5.581 5.581 43,452 -0.12(-2.03%)
Dec 13, 2002 5.540 5.703 5.540 5.696 31,816 +0.04(+0.72%)
Dec 12, 2002 5.540 5.655 5.540 5.655 1,767 +0.07(+1.34%)
Dec 11, 2002 5.608 5.608 5.581 5.581 2,945 -0.03(-0.60%)
Dec 10, 2002 5.601 5.615 5.499 5.615 30,490 +0.14(+2.48%)
Dec 09, 2002 5.581 5.615 5.479 5.479 21,947 -0.02(-0.37%)
Dec 06, 2002 5.567 5.567 5.499 5.499 37,413 -0.05(-0.98%)
Dec 05, 2002 5.601 5.601 5.553 5.553 35,940 -0.05(-0.85%)
Dec 04, 2002 5.506 5.601 5.499 5.601 19,885 +0.10(+1.85%)
Dec 03, 2002 5.377 5.499 5.377 5.499 30,932 +0.14(+2.53%)
Dec 02, 2002 5.370 5.370 5.363 5.363 7,806 -0.01(-0.13%)
Nov 27, 2002 5.397 5.445 5.370 5.370 22,389 -0.02(-0.38%)
Nov 26, 2002 5.465 5.465 5.384 5.390 49,344 -0.07(-1.37%)
Nov 25, 2002 5.377 5.465 5.377 5.465 13,403 +0.04(+0.75%)
Nov 22, 2002 5.445 5.445 5.404 5.424 17,380 -0.05(-0.87%)
Nov 21, 2002 5.431 5.479 5.418 5.472 25,482 -0.05(-0.98%)
Nov 20, 2002 5.431 5.526 5.431 5.526 37,855 +0.01(+0.25%)
Nov 19, 2002 5.499 5.519 5.499 5.513 6,628 +0.01(+0.25%)
Nov 18, 2002 5.418 5.499 5.418 5.499 39,770 +0.10(+1.76%)
Nov 15, 2002 5.472 5.472 5.404 5.404 1,472 -0.12(-2.09%)
Nov 14, 2002 5.431 5.519 5.424 5.519 8,690 +0.03(+0.49%)
Nov 13, 2002 5.397 5.499 5.397 5.492 12,372 +0.09(+1.63%)
Nov 12, 2002 5.431 5.499 5.404 5.404 9,426 -0.02(-0.38%)
Nov 11, 2002 5.424 5.431 5.424 5.424 10,899 +0.09(+1.65%)
Nov 08, 2002 5.418 5.418 5.336 5.336 13,698 -0.06(-1.13%)
Nov 07, 2002 5.350 5.397 5.336 5.397 14,729 +0.08(+1.53%)
Nov 06, 2002 5.343 5.350 5.302 5.316 5,155 +0.01(+0.26%)
Nov 05, 2002 5.302 5.302 5.302 5.302 1,767 +0.03(+0.64%)
Nov 04, 2002 5.350 5.350 5.268 5.268 2,062 -0.07(-1.40%)
Nov 01, 2002 5.295 5.350 5.248 5.343 17,970 +0.05(+1.03%)
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%)
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.