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 (%)
May 30, 2003 7.055 7.055 6.834 6.951 90,357 -0.13(-1.83%)
May 29, 2003 7.049 7.133 7.049 7.081 54,799 +0.04(+0.55%)
May 28, 2003 7.146 7.146 7.036 7.042 27,091 -0.10(-1.36%)
May 27, 2003 7.178 7.178 7.120 7.140 19,395 -0.04(-0.54%)
May 23, 2003 7.211 7.230 7.153 7.178 7,850 -0.06(-0.81%)
May 22, 2003 7.211 7.263 7.146 7.237 24,013 +0.09(+1.27%)
May 21, 2003 7.211 7.211 7.101 7.146 20,011 -0.01(-0.09%)
May 20, 2003 7.146 7.237 7.146 7.153 22,935 +0.04(+0.55%)
May 19, 2003 7.166 7.166 7.042 7.114 91,435 +0.08(+1.11%)
May 16, 2003 7.133 7.133 7.036 7.036 1,847 +0.01(+0.18%)
May 15, 2003 7.023 7.023 7.023 7.023 1,539 +0.00(+0.00%)
May 14, 2003 7.029 7.081 6.958 7.023 10,775 -0.01(-0.09%)
May 13, 2003 6.984 7.036 6.958 7.029 20,165 +0.03(+0.37%)
May 12, 2003 6.912 7.055 6.912 7.003 27,861 +0.25(+3.65%)
May 09, 2003 6.750 6.828 6.743 6.756 6,926 +0.03(+0.39%)
May 08, 2003 6.763 6.808 6.730 6.730 10,467 -0.03(-0.48%)
May 07, 2003 6.789 6.808 6.756 6.763 10,929 -0.05(-0.76%)
May 06, 2003 6.724 6.815 6.724 6.815 25,706 +0.16(+2.34%)
May 05, 2003 6.613 6.717 6.613 6.659 40,330 +0.10(+1.59%)
May 02, 2003 6.405 6.561 6.405 6.555 28,631 +0.14(+2.13%)
May 01, 2003 6.360 6.425 6.308 6.418 40,176 -0.01(-0.10%)
Apr 30, 2003 6.301 6.425 6.301 6.425 80,044 +0.23(+3.67%)
Apr 29, 2003 6.204 6.314 6.198 6.198 45,717 +0.03(+0.53%)
Apr 28, 2003 6.133 6.243 6.120 6.165 13,392 -0.03(-0.52%)
Apr 25, 2003 6.185 6.198 6.113 6.198 6,157 -0.03(-0.42%)
Apr 24, 2003 6.152 6.224 6.081 6.224 4,925 +0.15(+2.46%)
Apr 23, 2003 6.061 6.120 6.061 6.074 8,774 +0.08(+1.41%)
Apr 22, 2003 5.983 5.990 5.951 5.990 52,336 +0.10(+1.65%)
Apr 21, 2003 5.905 5.983 5.873 5.892 99,286 -0.04(-0.66%)
Apr 17, 2003 5.996 5.996 5.931 5.931 1,539 +0.00(+0.00%)
Apr 16, 2003 5.990 5.990 5.847 5.931 32,787 -0.05(-0.76%)
Apr 15, 2003 5.977 6.042 5.944 5.977 15,393 -0.06(-1.08%)
Apr 14, 2003 6.009 6.042 5.892 6.042 28,323 +0.03(+0.43%)
Apr 11, 2003 5.977 6.016 5.964 6.016 10,929 -0.02(-0.32%)
Apr 10, 2003 5.912 6.042 5.912 6.035 8,466 +0.18(+2.99%)
Apr 09, 2003 5.860 5.860 5.860 5.860 3,540 -0.05(-0.88%)
Apr 08, 2003 5.905 5.912 5.879 5.912 10,313 +0.06(+1.11%)
Apr 07, 2003 5.905 5.905 5.834 5.847 7,234 +0.00(+0.00%)
Apr 04, 2003 5.717 5.847 5.717 5.847 44,948 +0.05(+0.90%)
Apr 03, 2003 5.801 5.801 5.795 5.795 2,924 -0.03(-0.45%)
Apr 02, 2003 5.873 5.886 5.808 5.821 79,120 -0.05(-0.78%)
Apr 01, 2003 5.814 5.866 5.814 5.866 4,464 +0.12(+2.03%)
Mar 31, 2003 5.736 5.853 5.736 5.749 38,790 -0.02(-0.34%)
Mar 28, 2003 5.769 5.769 5.769 5.769 153 +0.02(+0.34%)
Mar 27, 2003 5.749 5.749 5.749 5.749 0 +0.00(+0.00%)
Mar 26, 2003 5.749 5.749 5.749 5.749 16,162 +0.02(+0.34%)
Mar 25, 2003 5.723 5.730 5.723 5.730 6,003 +0.06(+1.15%)
Mar 24, 2003 5.730 5.730 5.593 5.665 9,697 +0.02(+0.35%)
Mar 21, 2003 5.639 5.645 5.554 5.645 6,772 -0.04(-0.69%)
Mar 20, 2003 5.658 5.697 5.658 5.684 8,466 +0.10(+1.74%)
Mar 19, 2003 5.528 5.587 5.528 5.587 42,946 +0.00(+0.00%)
Mar 18, 2003 5.593 5.600 5.580 5.587 21,704 -0.03(-0.46%)
Mar 17, 2003 5.678 5.678 5.515 5.613 26,784 +0.03(+0.47%)
Mar 14, 2003 5.626 5.626 5.580 5.587 12,776 -0.04(-0.69%)
Mar 13, 2003 5.652 5.704 5.619 5.626 11,237 -0.03(-0.46%)
Mar 12, 2003 5.691 5.749 5.652 5.652 31,248 -0.12(-2.03%)
Mar 11, 2003 5.769 5.769 5.762 5.769 5,233 -0.01(-0.22%)
Mar 10, 2003 5.938 5.938 5.782 5.782 27,553 -0.12(-2.09%)
Mar 07, 2003 5.905 5.905 5.899 5.905 13,392 +0.06(+1.00%)
Mar 06, 2003 5.905 5.905 5.847 5.847 4,464 -0.03(-0.44%)
Mar 05, 2003 5.886 5.886 5.840 5.873 12,468 +0.09(+1.57%)
Mar 04, 2003 5.795 5.795 5.762 5.782 37,251 -0.05(-0.78%)
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.