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 (+0.95%)
Official Closing Price Updated: 4:10 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 31, 2002 6.151 6.232 6.151 6.198 16,202 +0.05(+0.77%)
May 28, 2002 6.124 6.219 6.117 6.151 25,924 +0.05(+0.78%)
May 27, 2002 6.137 6.137 6.042 6.103 6,186 +0.00(+0.00%)
May 24, 2002 6.137 6.137 6.042 6.103 6,186 -0.04(-0.66%)
May 23, 2002 6.110 6.144 6.042 6.144 22,830 -0.01(-0.11%)
May 22, 2002 6.158 6.158 6.151 6.151 3,829 +0.01(+0.22%)
May 21, 2002 6.110 6.144 6.035 6.137 467,076 -0.03(-0.55%)
May 20, 2002 6.110 6.171 6.076 6.171 16,939 +0.06(+1.00%)
May 17, 2002 6.110 6.110 6.083 6.110 458,238 +0.02(+0.33%)
May 16, 2002 5.981 6.090 5.981 6.090 10,016 +0.15(+2.51%)
May 15, 2002 5.940 6.002 5.920 5.940 27,397 -0.03(-0.57%)
May 14, 2002 6.103 6.103 5.974 5.974 28,870 -0.07(-1.12%)
May 13, 2002 6.042 6.103 6.035 6.042 27,986 -0.01(-0.22%)
May 10, 2002 6.076 6.103 6.056 6.056 39,328 -0.02(-0.34%)
May 09, 2002 6.076 6.076 6.022 6.076 5,597 +0.05(+0.90%)
May 08, 2002 6.076 6.076 6.022 6.022 60,833 -0.07(-1.22%)
May 07, 2002 6.130 6.130 6.090 6.097 56,709 -0.07(-1.21%)
May 06, 2002 6.164 6.185 6.164 6.171 78,508 +0.03(+0.55%)
May 03, 2002 6.124 6.137 6.076 6.137 34,172 +0.03(+0.44%)
May 02, 2002 6.158 6.158 6.110 6.110 73,206 +0.01(+0.11%)
May 01, 2002 6.063 6.103 6.063 6.103 707,022 +0.04(+0.67%)
Apr 30, 2002 6.029 6.063 6.029 6.063 45,956 +0.03(+0.45%)
Apr 29, 2002 5.906 6.035 5.906 6.035 29,459 +0.12(+2.07%)
Apr 26, 2002 5.906 5.913 5.873 5.913 10,163 +0.01(+0.11%)
Apr 25, 2002 5.839 5.906 5.839 5.906 15,908 +0.07(+1.16%)
Apr 24, 2002 5.879 5.893 5.825 5.839 10,163 -0.07(-1.15%)
Apr 23, 2002 5.906 5.920 5.839 5.906 6,628 +0.03(+0.58%)
Apr 22, 2002 5.893 5.900 5.832 5.873 22,683 -0.09(-1.48%)
Apr 19, 2002 5.934 5.961 5.906 5.961 5,597 +0.01(+0.11%)
Apr 18, 2002 5.934 5.954 5.866 5.954 30,932 +0.04(+0.69%)
Apr 17, 2002 5.852 5.913 5.852 5.913 11,931 +0.07(+1.28%)
Apr 16, 2002 5.839 5.839 5.839 5.839 6,481 +0.03(+0.47%)
Apr 15, 2002 5.811 5.818 5.798 5.811 3,977 +0.04(+0.71%)
Apr 12, 2002 5.771 5.771 5.771 5.771 1,472 -0.01(-0.12%)
Apr 11, 2002 5.737 5.811 5.737 5.777 19,148 +0.07(+1.31%)
Apr 10, 2002 5.682 5.744 5.682 5.703 11,931 +0.05(+0.96%)
Apr 09, 2002 5.689 5.689 5.648 5.648 2,209 -0.04(-0.72%)
Apr 08, 2002 5.696 5.696 5.689 5.689 6,922 -0.02(-0.36%)
Apr 05, 2002 5.710 5.730 5.648 5.710 11,047 +0.13(+2.31%)
Apr 04, 2002 5.648 5.648 5.581 5.581 3,829 -0.15(-2.61%)
Apr 03, 2002 5.723 5.730 5.723 5.730 6,186 +0.00(+0.00%)
Apr 02, 2002 5.710 5.737 5.703 5.730 37,855 +0.07(+1.20%)
Apr 01, 2002 5.676 5.676 5.594 5.662 12,962 +0.05(+0.85%)
Mar 29, 2002 5.601 5.615 5.547 5.615 913,237 +0.00(+0.00%)
Mar 28, 2002 5.601 5.615 5.547 5.615 9,132 +0.04(+0.73%)
Mar 27, 2002 5.506 5.587 5.506 5.574 12,814 +0.02(+0.37%)
Mar 26, 2002 5.553 5.553 5.553 5.553 147 +0.07(+1.36%)
Mar 25, 2002 5.553 5.567 5.479 5.479 88,966 +0.05(+0.87%)
Mar 22, 2002 5.431 5.431 5.431 5.431 0 +0.00(+0.00%)
Mar 21, 2002 5.404 5.431 5.390 5.431 3,535 +0.03(+0.50%)
Mar 20, 2002 5.404 5.404 5.404 5.404 294 +0.01(+0.25%)
Mar 19, 2002 5.397 5.404 5.384 5.390 4,271 -0.01(-0.13%)
Mar 18, 2002 5.384 5.404 5.384 5.397 5,597 -0.03(-0.63%)
Mar 15, 2002 5.431 5.438 5.424 5.431 4,124 +0.01(+0.13%)
Mar 14, 2002 5.431 5.431 5.424 5.424 9,426 -0.16(-2.80%)
Mar 13, 2002 5.357 5.581 5.350 5.581 16,644 +0.12(+2.24%)
Mar 12, 2002 5.431 5.458 5.363 5.458 12,078 +0.03(+0.50%)
Mar 11, 2002 5.363 5.438 5.363 5.431 6,628 +0.00(+0.00%)
Mar 08, 2002 5.370 5.472 5.370 5.431 7,070 +0.00(+0.00%)
Mar 07, 2002 5.363 5.431 5.357 5.431 1,472 +0.06(+1.14%)
Mar 06, 2002 5.397 5.418 5.370 5.370 2,209 +0.03(+0.51%)
Mar 05, 2002 5.350 5.350 5.343 5.343 736 -0.08(-1.50%)
Mar 04, 2002 5.316 5.424 5.316 5.424 8,395 +0.15(+2.83%)
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.