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 +0.22 (+0.94%)
Streaming Delayed Price Updated: 3:58 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 29, 2009 11.20 11.39 11.09 11.39 118,862 +0.45(+4.10%)
May 28, 2009 10.79 10.98 10.61 10.94 221,272 +0.23(+2.16%)
May 27, 2009 10.88 10.96 10.67 10.71 104,571 -0.18(-1.62%)
May 26, 2009 10.54 11.30 10.44 10.88 108,016 +0.14(+1.26%)
May 22, 2009 10.86 10.93 10.75 10.75 66,703 +0.01(+0.06%)
May 21, 2009 10.83 11.11 10.61 10.74 140,644 -0.07(-0.63%)
May 20, 2009 10.68 11.32 10.68 10.81 152,121 +0.29(+2.71%)
May 19, 2009 10.46 10.62 10.39 10.52 425,816 +0.23(+2.24%)
May 18, 2009 10.14 10.31 10.11 10.29 81,593 +0.37(+3.76%)
May 15, 2009 10.05 10.14 9.837 9.919 338,699 -0.14(-1.42%)
May 14, 2009 9.919 10.12 9.919 10.06 237,731 +0.20(+2.00%)
May 13, 2009 10.46 10.46 9.844 9.864 315,698 -0.61(-5.83%)
May 12, 2009 11.19 11.19 10.33 10.48 193,313 -0.06(-0.58%)
May 11, 2009 10.61 10.62 10.49 10.54 184,300 -0.35(-3.18%)
May 08, 2009 10.67 10.90 10.63 10.88 537,367 +0.45(+4.29%)
May 07, 2009 10.54 10.71 10.36 10.43 572,315 +0.14(+1.32%)
May 06, 2009 10.26 10.41 10.19 10.30 568,809 +0.08(+0.80%)
May 05, 2009 10.05 10.52 10.05 10.22 680,813 +0.22(+2.17%)
May 04, 2009 9.525 10.00 9.525 10.00 526,024 +0.60(+6.35%)
May 01, 2009 9.403 9.525 9.240 9.403 238,945 +0.05(+0.58%)
Apr 30, 2009 9.477 9.491 9.239 9.348 73,657 +0.11(+1.18%)
Apr 29, 2009 9.165 9.321 9.165 9.240 87,355 +0.25(+2.79%)
Apr 28, 2009 9.002 9.097 8.854 8.989 134,303 -0.01(-0.15%)
Apr 27, 2009 9.023 9.172 8.928 9.002 18,255 -0.26(-2.86%)
Apr 24, 2009 9.233 9.389 9.172 9.267 69,431 +0.16(+1.71%)
Apr 23, 2009 8.962 9.131 8.919 9.111 118,305 +0.28(+3.15%)
Apr 22, 2009 8.894 9.029 8.833 8.833 271,054 -0.16(-1.74%)
Apr 21, 2009 8.717 9.062 8.663 8.989 47,615 +0.12(+1.30%)
Apr 20, 2009 9.131 9.145 8.873 8.873 70,806 -0.48(-5.15%)
Apr 17, 2009 9.260 9.430 9.220 9.355 148,624 +0.12(+1.32%)
Apr 16, 2009 9.172 9.308 9.142 9.233 112,575 +0.05(+0.59%)
Apr 15, 2009 9.050 9.505 8.907 9.179 492,009 -0.03(-0.37%)
Apr 14, 2009 9.186 9.355 9.097 9.213 320,971 +0.11(+1.19%)
Apr 13, 2009 8.907 9.165 8.731 9.104 149,345 +0.13(+1.44%)
Apr 09, 2009 8.962 9.016 8.887 8.975 174,930 +0.21(+2.37%)
Apr 08, 2009 8.731 8.873 8.656 8.767 164,653 +0.32(+3.73%)
Apr 07, 2009 8.656 8.663 8.439 8.452 268,095 -0.50(-5.54%)
Apr 06, 2009 9.029 9.033 8.636 8.948 1,459,335 -0.20(-2.15%)
Apr 03, 2009 8.975 9.179 8.975 9.145 744,507 +0.28(+3.14%)
Apr 02, 2009 8.846 9.158 8.683 8.866 755,553 +0.32(+3.73%)
Apr 01, 2009 8.276 8.547 8.222 8.547 685,792 +0.20(+2.44%)
Mar 31, 2009 8.201 8.446 8.120 8.344 105,391 +0.39(+4.95%)
Mar 30, 2009 8.133 8.133 7.869 7.950 26,542 -0.73(-8.37%)
Mar 26, 2009 8.520 8.697 8.459 8.676 86,406 +0.20(+2.40%)
Mar 25, 2009 8.160 8.486 8.160 8.473 59,940 +0.39(+4.87%)
Mar 24, 2009 8.215 8.323 8.052 8.079 169,966 -0.52(-6.00%)
Mar 23, 2009 8.405 8.629 8.364 8.595 73,562 +0.71(+8.95%)
Mar 20, 2009 7.997 8.025 7.889 7.889 95,917 -0.12(-1.44%)
Mar 19, 2009 8.093 8.093 7.990 8.004 45,891 +0.17(+2.17%)
Mar 18, 2009 7.543 7.930 7.366 7.835 238,530 +0.31(+4.15%)
Mar 17, 2009 7.359 7.556 7.257 7.522 39,999 +0.26(+3.65%)
Mar 16, 2009 7.359 7.434 7.257 7.257 52,459 +0.09(+1.23%)
Mar 13, 2009 6.653 7.190 6.640 7.169 0 +0.11(+1.54%)
Mar 12, 2009 6.782 7.101 6.755 7.060 62,425 +0.22(+3.27%)
Mar 11, 2009 6.823 6.891 6.701 6.836 214,834 +0.07(+1.10%)
Mar 10, 2009 6.633 6.769 6.585 6.762 65,343 +0.32(+4.95%)
Mar 09, 2009 6.327 6.551 6.327 6.443 314,956 -0.09(-1.35%)
Mar 06, 2009 6.640 6.698 6.443 6.531 0 -0.02(-0.31%)
Mar 05, 2009 6.674 6.708 6.551 6.551 25,611 -0.34(-4.93%)
Mar 04, 2009 6.436 7.013 6.436 6.891 205,512 +0.40(+6.17%)
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.