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: 4:10 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 31, 2003 5.743 5.860 5.743 5.756 38,744 -0.02(-0.34%)
Mar 28, 2003 5.776 5.776 5.776 5.776 153 +0.02(+0.34%)
Mar 27, 2003 5.756 5.756 5.756 5.756 0 +0.00(+0.00%)
Mar 26, 2003 5.756 5.756 5.756 5.756 16,143 +0.02(+0.34%)
Mar 25, 2003 5.730 5.737 5.730 5.737 5,996 +0.07(+1.15%)
Mar 24, 2003 5.737 5.737 5.600 5.672 9,686 +0.02(+0.35%)
Mar 21, 2003 5.646 5.652 5.561 5.652 6,764 -0.04(-0.69%)
Mar 20, 2003 5.665 5.704 5.665 5.691 8,456 +0.10(+1.74%)
Mar 19, 2003 5.535 5.594 5.535 5.594 42,895 +0.00(+0.00%)
Mar 18, 2003 5.600 5.607 5.587 5.594 21,678 -0.03(-0.46%)
Mar 17, 2003 5.685 5.685 5.522 5.620 26,752 +0.03(+0.46%)
Mar 14, 2003 5.633 5.633 5.587 5.594 12,761 -0.04(-0.69%)
Mar 13, 2003 5.659 5.711 5.626 5.633 11,223 -0.03(-0.46%)
Mar 12, 2003 5.698 5.756 5.659 5.659 31,210 -0.12(-2.03%)
Mar 11, 2003 5.776 5.776 5.769 5.776 5,227 -0.01(-0.22%)
Mar 10, 2003 5.945 5.945 5.789 5.789 27,520 -0.12(-2.09%)
Mar 07, 2003 5.912 5.912 5.906 5.912 13,376 +0.06(+1.00%)
Mar 06, 2003 5.912 5.912 5.854 5.854 4,458 -0.03(-0.44%)
Mar 05, 2003 5.893 5.893 5.847 5.880 12,453 +0.09(+1.57%)
Mar 04, 2003 5.802 5.802 5.769 5.789 37,207 -0.05(-0.78%)
Mar 03, 2003 5.795 5.854 5.795 5.834 31,672 +0.11(+1.93%)
Feb 28, 2003 5.756 5.756 5.724 5.724 6,149 +0.00(+0.00%)
Feb 27, 2003 5.724 5.724 5.724 5.724 3,997 +0.00(+0.00%)
Feb 26, 2003 5.691 5.724 5.691 5.724 2,306 +0.05(+0.92%)
Feb 25, 2003 5.672 5.672 5.607 5.672 31,364 -0.05(-0.91%)
Feb 24, 2003 5.782 5.789 5.665 5.724 23,523 -0.03(-0.56%)
Feb 21, 2003 5.756 5.756 5.737 5.756 1,229 -0.01(-0.23%)
Feb 20, 2003 5.704 5.769 5.704 5.769 34,747 +0.01(+0.11%)
Feb 19, 2003 5.756 5.821 5.756 5.763 5,534 +0.07(+1.14%)
Feb 18, 2003 5.665 5.704 5.665 5.698 5,073 -0.01(-0.11%)
Feb 14, 2003 5.750 5.750 5.704 5.704 5,381 -0.02(-0.34%)
Feb 13, 2003 5.711 5.724 5.704 5.724 4,919 +0.12(+2.21%)
Feb 12, 2003 5.652 5.652 5.594 5.600 50,429 -0.09(-1.60%)
Feb 11, 2003 5.724 5.789 5.659 5.691 45,663 -0.18(-3.10%)
Feb 10, 2003 5.899 5.899 5.776 5.873 53,350 -0.09(-1.53%)
Feb 07, 2003 5.951 5.971 5.919 5.964 29,673 +0.05(+0.88%)
Feb 06, 2003 5.899 5.912 5.899 5.912 8,917 +0.01(+0.22%)
Feb 05, 2003 5.919 5.925 5.886 5.899 11,377 -0.02(-0.33%)
Feb 04, 2003 5.821 5.919 5.821 5.919 10,916 +0.10(+1.68%)
Feb 03, 2003 5.841 5.867 5.821 5.821 17,219 +0.01(+0.22%)
Jan 31, 2003 5.789 5.808 5.717 5.808 13,222 +0.03(+0.45%)
Jan 30, 2003 5.854 5.867 5.730 5.782 42,127 -0.08(-1.33%)
Jan 29, 2003 5.854 5.938 5.854 5.860 17,527 +0.03(+0.56%)
Jan 28, 2003 5.821 5.945 5.808 5.828 6,303 +0.01(+0.11%)
Jan 27, 2003 5.964 5.964 5.821 5.821 600,387 -0.16(-2.72%)
Jan 24, 2003 5.919 6.016 5.873 5.984 48,276 +0.10(+1.66%)
Jan 23, 2003 5.789 5.886 5.756 5.886 4,919 +0.18(+3.08%)
Jan 22, 2003 5.756 5.756 5.711 5.711 14,298 -0.06(-1.01%)
Jan 21, 2003 5.743 5.769 5.743 5.769 20,602 +0.05(+0.91%)
Jan 17, 2003 5.646 5.776 5.646 5.717 8,148 +0.01(+0.11%)
Jan 16, 2003 5.665 5.730 5.659 5.711 9,224 +0.08(+1.39%)
Jan 15, 2003 5.639 5.685 5.633 5.633 4,304 -0.05(-0.92%)
Jan 14, 2003 5.600 5.685 5.600 5.685 9,993 +0.12(+2.10%)
Jan 13, 2003 5.600 5.685 5.568 5.568 4,612 +0.00(+0.00%)
Jan 10, 2003 5.620 5.665 5.568 5.568 8,456 -0.05(-0.93%)
Jan 09, 2003 5.613 5.626 5.535 5.620 146,522 +0.01(+0.12%)
Jan 08, 2003 5.561 5.620 5.529 5.613 30,288 +0.03(+0.47%)
Jan 07, 2003 5.594 5.613 5.581 5.587 67,956 -0.07(-1.26%)
Jan 06, 2003 5.646 5.665 5.607 5.659 72,415 +0.05(+0.93%)
Jan 03, 2003 5.581 5.620 5.581 5.607 155,747 +0.05(+0.94%)
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.