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 -0.26 (-1.17%)
Official Closing 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 (%)
Mar 29, 2002 5.360 5.373 5.308 5.373 954,377 +0.00(+0.00%)
Mar 28, 2002 5.360 5.373 5.308 5.373 9,543 +0.04(+0.73%)
Mar 27, 2002 5.269 5.347 5.269 5.334 13,392 +0.02(+0.37%)
Mar 26, 2002 5.314 5.314 5.314 5.314 153 +0.07(+1.36%)
Mar 25, 2002 5.314 5.327 5.243 5.243 92,974 +0.05(+0.87%)
Mar 22, 2002 5.197 5.197 5.197 5.197 0 +0.00(+0.00%)
Mar 21, 2002 5.171 5.197 5.158 5.197 3,694 +0.03(+0.50%)
Mar 20, 2002 5.171 5.171 5.171 5.171 307 +0.01(+0.25%)
Mar 19, 2002 5.165 5.171 5.152 5.158 4,464 -0.01(-0.13%)
Mar 18, 2002 5.152 5.171 5.152 5.165 5,849 -0.03(-0.62%)
Mar 15, 2002 5.197 5.204 5.191 5.197 4,310 +0.01(+0.13%)
Mar 14, 2002 5.197 5.197 5.191 5.191 9,851 -0.15(-2.80%)
Mar 13, 2002 5.126 5.340 5.119 5.340 17,394 +0.12(+2.24%)
Mar 12, 2002 5.197 5.223 5.132 5.223 12,622 +0.03(+0.50%)
Mar 11, 2002 5.132 5.204 5.132 5.197 6,926 +0.00(+0.00%)
Mar 08, 2002 5.139 5.236 5.139 5.197 7,388 +0.00(+0.00%)
Mar 07, 2002 5.132 5.197 5.126 5.197 1,539 +0.06(+1.14%)
Mar 06, 2002 5.165 5.184 5.139 5.139 2,308 +0.03(+0.51%)
Mar 05, 2002 5.119 5.119 5.113 5.113 769 -0.08(-1.50%)
Mar 04, 2002 5.087 5.191 5.087 5.191 8,774 +0.14(+2.83%)
Mar 01, 2002 5.041 5.048 5.022 5.048 1,847 +0.02(+0.39%)
Feb 28, 2002 4.989 5.054 4.989 5.028 14,469 -0.04(-0.77%)
Feb 27, 2002 5.100 5.132 5.067 5.067 6,003 -0.03(-0.64%)
Feb 26, 2002 5.100 5.100 5.100 5.100 5,079 -0.01(-0.13%)
Feb 25, 2002 5.165 5.165 5.106 5.106 5,541 -0.16(-2.96%)
Feb 22, 2002 5.197 5.262 5.191 5.262 16,932 +0.10(+2.02%)
Feb 21, 2002 5.158 5.158 5.158 5.158 153 +0.02(+0.38%)
Feb 20, 2002 5.080 5.139 5.074 5.139 5,541 +0.06(+1.15%)
Feb 19, 2002 5.139 5.139 5.080 5.080 10,929 -0.03(-0.64%)
Feb 18, 2002 5.113 5.113 5.113 5.113 0 +0.00(+0.00%)
Feb 15, 2002 5.113 5.113 5.113 5.113 0 +0.00(+0.00%)
Feb 14, 2002 5.106 5.113 5.106 5.113 307 +0.02(+0.38%)
Feb 13, 2002 5.093 5.093 5.093 5.093 1,231 -0.03(-0.63%)
Feb 12, 2002 5.132 5.132 5.126 5.126 5,233 +0.03(+0.64%)
Feb 11, 2002 5.035 5.093 5.035 5.093 9,235 +0.07(+1.42%)
Feb 08, 2002 4.976 5.022 4.976 5.022 7,234 +0.03(+0.52%)
Feb 07, 2002 4.996 5.002 4.996 4.996 1,231 +0.11(+2.26%)
Feb 06, 2002 4.905 4.905 4.885 4.885 8,620 -0.08(-1.70%)
Feb 05, 2002 4.970 4.970 4.970 4.970 2,462 +0.12(+2.41%)
Feb 04, 2002 4.853 4.853 4.853 4.853 1,693 +0.06(+1.22%)
Feb 01, 2002 4.794 4.794 4.794 4.794 0 +0.00(+0.00%)
Jan 31, 2002 4.801 4.801 4.794 4.794 615 +0.05(+1.10%)
Jan 30, 2002 4.801 4.801 4.742 4.742 2,616 +0.00(+0.00%)
Jan 29, 2002 4.742 4.801 4.742 4.742 8,004 +0.00(+0.00%)
Jan 28, 2002 4.794 4.794 4.736 4.742 1,077 -0.06(-1.22%)
Jan 25, 2002 4.814 4.814 4.729 4.801 14,623 -0.03(-0.54%)
Jan 24, 2002 4.827 4.827 4.827 4.827 0 +0.00(+0.00%)
Jan 23, 2002 4.833 4.833 4.827 4.827 4,156 -0.02(-0.40%)
Jan 22, 2002 4.853 4.853 4.794 4.846 8,004 +0.05(+0.95%)
Jan 21, 2002 4.723 4.801 4.723 4.801 2,924 +0.00(+0.00%)
Jan 18, 2002 4.723 4.801 4.723 4.801 2,924 +0.06(+1.23%)
Jan 17, 2002 4.710 4.801 4.710 4.742 25,398 +0.06(+1.39%)
Jan 16, 2002 4.677 4.677 4.677 4.677 10,621 +0.00(+0.00%)
Jan 15, 2002 4.677 4.677 4.677 4.677 0 +0.00(+0.00%)
Jan 14, 2002 4.684 4.684 4.677 4.677 2,155 -0.06(-1.23%)
Jan 11, 2002 4.690 4.736 4.690 4.736 5,387 +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.