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

Austria Ishares MSCI ETF (NY: EWO )

21.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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, 2003 8.690 8.729 8.683 8.683 10,608 +0.05(+0.60%)
Dec 30, 2003 8.722 8.722 8.618 8.631 122,844 -0.12(-1.41%)
Dec 29, 2003 8.709 8.755 8.650 8.755 52,428 +0.08(+0.90%)
Dec 26, 2003 8.657 8.690 8.631 8.677 26,137 +0.01(+0.08%)
Dec 24, 2003 8.644 8.670 8.624 8.670 11,992 +0.08(+0.91%)
Dec 23, 2003 8.572 8.644 8.520 8.592 11,992 +0.02(+0.23%)
Dec 22, 2003 8.605 8.605 8.559 8.572 24,138 -0.02(-0.23%)
Dec 19, 2003 8.631 8.637 8.592 8.592 32,287 +0.01(+0.08%)
Dec 18, 2003 8.501 8.605 8.501 8.585 11,531 +0.12(+1.38%)
Dec 17, 2003 8.455 8.468 8.403 8.468 42,280 +0.06(+0.70%)
Dec 16, 2003 8.410 8.410 8.410 8.410 11,838 -0.08(-0.92%)
Dec 15, 2003 8.559 8.559 8.488 8.488 52,120 +0.00(+0.00%)
Dec 12, 2003 8.462 8.488 8.338 8.488 42,127 +0.16(+1.95%)
Dec 11, 2003 8.325 8.377 8.273 8.325 39,052 -0.07(-0.78%)
Dec 10, 2003 8.403 8.403 8.384 8.390 18,296 -0.02(-0.23%)
Dec 09, 2003 8.455 8.501 8.410 8.410 25,829 -0.05(-0.54%)
Dec 08, 2003 8.429 8.455 8.390 8.455 24,445 +0.09(+1.09%)
Dec 05, 2003 8.306 8.306 8.254 8.364 20,909 +0.06(+0.70%)
Dec 04, 2003 8.312 8.325 8.293 8.306 67,188 -0.02(-0.23%)
Dec 03, 2003 8.299 8.364 8.299 8.325 88,559 -0.01(-0.08%)
Dec 02, 2003 8.228 8.345 8.228 8.332 17,066 +0.08(+1.03%)
Dec 01, 2003 8.254 8.260 8.202 8.247 172,659 +0.12(+1.44%)
Nov 28, 2003 8.150 8.189 8.098 8.130 2,767 +0.09(+1.13%)
Nov 26, 2003 7.968 7.968 7.968 8.039 19,833 +0.07(+0.90%)
Nov 25, 2003 7.883 7.961 7.883 7.968 29,673 +0.01(+0.08%)
Nov 24, 2003 7.935 7.961 7.935 7.961 13,376 +0.09(+1.16%)
Nov 21, 2003 7.961 7.961 7.864 7.870 21,371 +0.01(+0.08%)
Nov 20, 2003 7.864 7.864 7.864 7.864 8,609 -0.11(-1.39%)
Nov 19, 2003 7.877 7.974 7.870 7.974 54,119 +0.10(+1.24%)
Nov 18, 2003 7.870 7.877 7.798 7.877 23,830 +0.08(+1.00%)
Nov 17, 2003 7.733 7.805 7.733 7.798 19,218 -0.02(-0.25%)
Nov 14, 2003 7.805 7.831 7.766 7.818 20,294 +0.05(+0.59%)
Nov 13, 2003 7.694 7.772 7.694 7.772 17,527 +0.21(+2.75%)
Nov 12, 2003 7.564 7.564 7.564 7.564 1,076 +0.07(+0.95%)
Nov 11, 2003 7.493 7.493 7.493 7.493 5,381 -0.11(-1.45%)
Nov 10, 2003 7.545 7.545 7.545 7.603 29,673 +0.10(+1.39%)
Nov 07, 2003 7.499 7.499 7.499 7.499 7,379 -0.01(-0.17%)
Nov 06, 2003 7.512 7.512 7.512 7.512 6,611 -0.10(-1.37%)
Nov 05, 2003 7.616 7.616 7.616 7.616 1,844 +0.00(+0.00%)
Nov 04, 2003 7.616 7.616 7.616 7.616 1,844 +0.08(+1.04%)
Nov 03, 2003 7.538 7.538 7.538 7.538 0 +0.03(+0.35%)
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%)
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.