Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.82	10.96	10.77	10.93	34,909	+0.11(+1.00%)
May 27, 2004	10.71	10.82	10.67	10.82	29,459	+0.14(+1.33%)
May 26, 2004	10.66	10.69	10.57	10.68	43,305	-0.01(-0.13%)
May 25, 2004	10.55	10.69	10.52	10.69	46,545	+0.14(+1.35%)
May 24, 2004	10.50	10.55	10.50	10.55	62,748	+0.17(+1.64%)
May 21, 2004	10.42	10.42	10.33	10.38	30,490	+0.01(+0.07%)
May 20, 2004	10.32	10.37	10.26	10.37	40,653	+0.13(+1.26%)
May 19, 2004	10.44	10.44	10.23	10.24	76,594	+0.23(+2.31%)
May 18, 2004	10.08	10.10	10.01	10.01	33,288	-0.03(-0.27%)
May 17, 2004	9.993	10.07	9.973	10.04	141,551	-0.06(-0.60%)
May 14, 2004	10.18	10.18	10.09	10.10	55,530	-0.14(-1.33%)
May 13, 2004	10.32	10.32	10.23	10.24	17,528	-0.22(-2.08%)
May 12, 2004	10.42	10.52	10.35	10.46	24,303	+0.10(+0.92%)
May 11, 2004	10.32	10.38	10.27	10.36	51,259	+0.01(+0.07%)
May 10, 2004	10.01	10.39	10.01	10.35	443,361	-0.26(-2.49%)
May 07, 2004	10.68	10.74	10.62	10.62	234,790	-0.31(-2.86%)
May 06, 2004	11.05	11.05	10.84	10.93	69,376	-0.22(-2.01%)
May 05, 2004	11.14	11.16	11.07	11.15	41,684	+0.09(+0.80%)
May 04, 2004	10.95	11.11	10.95	11.07	135,807	+0.32(+2.97%)

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.