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

Austria Ishares MSCI ETF (NY: EWO )

22.37 +0.43 (+1.97%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 12, 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, 2003 7.512 7.512 7.512 7.512 0 +0.00(+0.00%)
Oct 30, 2003 7.512 7.512 7.512 7.512 0 +0.00(+0.00%)
Oct 29, 2003 7.512 7.519 7.499 7.512 1,537 -0.01(-0.17%)
Oct 28, 2003 7.525 7.525 7.525 7.525 26,752 +0.06(+0.78%)
Oct 27, 2003 7.473 7.551 7.467 7.467 378,067 -0.11(-1.46%)
Oct 24, 2003 7.577 7.577 7.545 7.577 13,529 +0.04(+0.52%)
Oct 23, 2003 7.545 7.545 7.538 7.538 2,613 +0.04(+0.52%)
Oct 22, 2003 7.480 7.506 7.480 7.499 15,221 +0.03(+0.35%)
Oct 21, 2003 7.512 7.512 7.473 7.473 4,151 +0.02(+0.26%)
Oct 20, 2003 7.454 7.454 7.454 7.454 0 +0.00(+0.00%)
Oct 17, 2003 7.454 7.454 7.454 7.454 461 -0.05(-0.69%)
Oct 16, 2003 7.506 7.506 7.506 7.506 0 -0.04(-0.52%)
Oct 15, 2003 7.545 7.545 7.493 7.545 5,073 +0.05(+0.69%)
Oct 14, 2003 7.493 7.558 7.512 7.493 307 +0.00(+0.00%)
Oct 13, 2003 7.480 7.512 7.480 7.493 6,918 -0.04(-0.52%)
Oct 10, 2003 7.493 7.532 7.493 7.532 7,841 +0.01(+0.17%)
Oct 09, 2003 7.519 7.519 7.519 7.519 0 +0.00(+0.00%)
Oct 08, 2003 7.519 7.519 7.519 7.519 10,454 +0.12(+1.58%)
Oct 07, 2003 7.402 7.402 7.402 7.402 0 +0.00(+0.00%)
Oct 06, 2003 7.324 7.402 7.324 7.402 15,221 +0.09(+1.25%)
Oct 03, 2003 7.298 7.311 7.298 7.311 1,844 +0.08(+1.08%)
Oct 02, 2003 7.233 7.233 7.233 7.233 0 +0.00(+0.00%)
Oct 01, 2003 7.233 7.233 7.233 7.233 614 +0.01(+0.18%)
Sep 30, 2003 7.252 7.317 7.220 7.220 11,838 +0.04(+0.54%)
Sep 29, 2003 7.057 7.181 7.057 7.181 6,764 +0.11(+1.56%)
Sep 26, 2003 7.070 7.070 7.070 7.070 2,306 -0.05(-0.73%)
Sep 25, 2003 7.122 7.122 7.122 7.122 461 -0.05(-0.64%)
Sep 24, 2003 7.148 7.168 7.103 7.168 57,194 -0.03(-0.36%)
Sep 23, 2003 7.194 7.194 7.194 7.194 307 +0.04(+0.55%)
Sep 22, 2003 7.155 7.155 7.155 7.155 4,919 -0.03(-0.45%)
Sep 19, 2003 7.187 7.187 7.187 7.187 1,229 +0.08(+1.19%)
Sep 18, 2003 7.103 7.103 7.103 7.103 614 +0.00(+0.00%)
Sep 17, 2003 7.103 7.103 7.103 7.103 1,691 +0.05(+0.65%)
Sep 16, 2003 7.057 7.057 7.057 7.057 307 -0.04(-0.55%)
Sep 15, 2003 7.096 7.096 7.096 7.096 768 -0.08(-1.09%)
Sep 12, 2003 7.174 7.239 7.174 7.174 2,767 +0.08(+1.10%)
Sep 11, 2003 7.096 7.096 7.096 7.096 0 -0.06(-0.82%)
Sep 10, 2003 7.096 7.155 7.096 7.155 768 +0.03(+0.46%)
Sep 09, 2003 7.122 7.122 7.122 7.122 153 +0.04(+0.55%)
Sep 08, 2003 7.109 7.155 7.083 7.083 5,688 +0.07(+0.93%)
Sep 05, 2003 6.992 7.018 6.992 7.018 1,998 +0.12(+1.79%)
Sep 04, 2003 6.875 6.894 6.875 6.894 116,079 +0.02(+0.28%)
Sep 03, 2003 6.894 6.953 6.875 6.875 61,960 -0.01(-0.09%)
Sep 02, 2003 6.959 6.959 6.875 6.881 10,147 +0.01(+0.09%)
Aug 29, 2003 6.875 6.875 6.875 6.875 1,537 -0.02(-0.28%)
Aug 28, 2003 6.868 6.894 6.868 6.894 922 +0.01(+0.09%)
Aug 27, 2003 6.907 6.946 6.875 6.888 7,994 -0.09(-1.30%)
Aug 26, 2003 6.862 6.979 6.862 6.979 9,071 +0.00(+0.00%)
Aug 25, 2003 6.894 6.979 6.862 6.979 160,513 +0.17(+2.48%)
Aug 22, 2003 6.810 6.849 6.803 6.810 16,758 -0.07(-0.95%)
Aug 21, 2003 6.920 6.920 6.855 6.875 3,382 -0.10(-1.40%)
Aug 20, 2003 6.992 7.057 6.972 6.972 4,766 -0.03(-0.37%)
Aug 19, 2003 6.927 6.998 6.914 6.998 200,334 +0.10(+1.51%)
Aug 18, 2003 6.953 6.953 6.875 6.894 41,973 -0.09(-1.30%)
Aug 15, 2003 6.985 6.985 6.985 6.985 1,537 -0.04(-0.56%)
Aug 14, 2003 7.037 7.044 6.953 7.024 2,459 +0.02(+0.28%)
Aug 13, 2003 7.005 7.024 7.005 7.005 1,229 +0.01(+0.19%)
Aug 12, 2003 7.044 7.044 6.979 6.992 9,071 +0.07(+0.94%)
Aug 11, 2003 6.946 6.953 6.927 6.927 15,836 -0.05(-0.65%)
Aug 08, 2003 6.972 6.972 6.972 6.972 768 -0.04(-0.56%)
Aug 07, 2003 6.979 7.011 6.979 7.011 614 +0.05(+0.75%)
Aug 06, 2003 6.959 6.992 6.933 6.959 11,531 -0.02(-0.28%)
Aug 05, 2003 6.992 7.024 6.979 6.979 614 -0.03(-0.37%)
Aug 04, 2003 6.972 7.005 6.959 7.005 9,993 +0.08(+1.13%)
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.