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

Austria Ishares MSCI ETF (NY: EWO )

21.97 -0.23 (-1.03%)
Streaming Delayed Price Updated: 3:11 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 (%)
May 31, 2002 5.886 5.964 5.886 5.931 16,932 +0.05(+0.77%)
May 28, 2002 5.860 5.951 5.853 5.886 27,091 +0.05(+0.78%)
May 27, 2002 5.873 5.873 5.782 5.840 6,465 +0.00(+0.00%)
May 24, 2002 5.873 5.873 5.782 5.840 6,465 -0.04(-0.66%)
May 23, 2002 5.847 5.879 5.782 5.879 23,859 -0.01(-0.11%)
May 22, 2002 5.892 5.892 5.886 5.886 4,002 +0.01(+0.22%)
May 21, 2002 5.847 5.879 5.775 5.873 488,117 -0.03(-0.55%)
May 20, 2002 5.847 5.905 5.814 5.905 17,702 +0.06(+1.00%)
May 17, 2002 5.847 5.847 5.821 5.847 478,881 +0.02(+0.33%)
May 16, 2002 5.723 5.827 5.723 5.827 10,467 +0.14(+2.51%)
May 15, 2002 5.684 5.743 5.665 5.684 28,631 -0.03(-0.57%)
May 14, 2002 5.840 5.840 5.717 5.717 30,170 -0.06(-1.12%)
May 13, 2002 5.782 5.840 5.775 5.782 29,247 -0.01(-0.22%)
May 10, 2002 5.814 5.840 5.795 5.795 41,099 -0.02(-0.34%)
May 09, 2002 5.814 5.814 5.762 5.814 5,849 +0.05(+0.90%)
May 08, 2002 5.814 5.814 5.762 5.762 63,573 -0.07(-1.22%)
May 07, 2002 5.866 5.866 5.827 5.834 59,263 -0.07(-1.21%)
May 06, 2002 5.899 5.918 5.899 5.905 82,045 +0.03(+0.55%)
May 03, 2002 5.860 5.873 5.814 5.873 35,712 +0.03(+0.44%)
May 02, 2002 5.892 5.892 5.847 5.847 76,504 +0.01(+0.11%)
May 01, 2002 5.801 5.840 5.801 5.840 738,872 +0.04(+0.67%)
Apr 30, 2002 5.769 5.801 5.769 5.801 48,026 +0.03(+0.45%)
Apr 29, 2002 5.652 5.775 5.652 5.775 30,786 +0.12(+2.07%)
Apr 26, 2002 5.652 5.658 5.619 5.658 10,621 +0.01(+0.12%)
Apr 25, 2002 5.587 5.652 5.587 5.652 16,624 +0.06(+1.16%)
Apr 24, 2002 5.626 5.639 5.574 5.587 10,621 -0.06(-1.15%)
Apr 23, 2002 5.652 5.665 5.587 5.652 6,926 +0.03(+0.58%)
Apr 22, 2002 5.639 5.645 5.580 5.619 23,705 -0.08(-1.48%)
Apr 19, 2002 5.678 5.704 5.652 5.704 5,849 +0.01(+0.11%)
Apr 18, 2002 5.678 5.697 5.613 5.697 32,325 +0.04(+0.69%)
Apr 17, 2002 5.600 5.658 5.600 5.658 12,468 +0.07(+1.28%)
Apr 16, 2002 5.587 5.587 5.587 5.587 6,772 +0.03(+0.47%)
Apr 15, 2002 5.561 5.567 5.548 5.561 4,156 +0.04(+0.71%)
Apr 12, 2002 5.522 5.522 5.522 5.522 1,539 -0.01(-0.12%)
Apr 11, 2002 5.489 5.561 5.489 5.528 20,011 +0.07(+1.31%)
Apr 10, 2002 5.437 5.496 5.437 5.457 12,468 +0.05(+0.96%)
Apr 09, 2002 5.444 5.444 5.405 5.405 2,308 -0.04(-0.72%)
Apr 08, 2002 5.450 5.450 5.444 5.444 7,234 -0.02(-0.36%)
Apr 05, 2002 5.463 5.483 5.405 5.463 11,544 +0.12(+2.31%)
Apr 04, 2002 5.405 5.405 5.340 5.340 4,002 -0.14(-2.61%)
Apr 03, 2002 5.476 5.483 5.476 5.483 6,465 +0.00(+0.00%)
Apr 02, 2002 5.463 5.489 5.457 5.483 39,560 +0.06(+1.20%)
Apr 01, 2002 5.431 5.431 5.353 5.418 13,545 +0.05(+0.85%)
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%)
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.