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 (%)
May 28, 2004 10.37 10.50 10.32 10.47 36,438 +0.10(+1.00%)
May 27, 2004 10.26 10.37 10.22 10.37 30,749 +0.14(+1.34%)
May 26, 2004 10.21 10.24 10.13 10.23 45,202 -0.01(-0.13%)
May 25, 2004 10.11 10.24 10.07 10.24 48,584 +0.14(+1.35%)
May 24, 2004 10.06 10.11 10.06 10.11 65,496 +0.16(+1.63%)
May 21, 2004 9.984 9.984 9.899 9.945 31,825 +0.01(+0.07%)
May 20, 2004 9.886 9.938 9.828 9.938 42,434 +0.12(+1.26%)
May 19, 2004 10.00 10.00 9.802 9.815 79,949 +0.22(+2.31%)
May 18, 2004 9.659 9.678 9.587 9.594 34,747 -0.03(-0.27%)
May 17, 2004 9.574 9.652 9.555 9.620 147,752 -0.06(-0.60%)
May 14, 2004 9.750 9.756 9.665 9.678 57,963 -0.13(-1.33%)
May 13, 2004 9.886 9.886 9.802 9.808 18,296 -0.21(-2.08%)
May 12, 2004 9.984 10.07 9.919 10.02 25,368 +0.09(+0.92%)
May 11, 2004 9.886 9.945 9.834 9.925 53,504 +0.01(+0.07%)
May 10, 2004 9.594 9.951 9.594 9.919 462,782 -0.25(-2.49%)
May 07, 2004 10.23 10.29 10.17 10.17 245,074 -0.30(-2.86%)
May 06, 2004 10.59 10.59 10.38 10.47 72,415 -0.21(-2.01%)
May 05, 2004 10.67 10.69 10.61 10.69 43,510 +0.08(+0.80%)
May 04, 2004 10.49 10.64 10.49 10.60 141,755 +0.31(+2.97%)
May 03, 2004 10.29 10.35 10.28 10.30 90,404 -0.12(-1.12%)
Apr 30, 2004 10.42 10.47 10.37 10.41 565,486 -0.02(-0.19%)
Apr 29, 2004 10.41 10.47 10.35 10.43 176,656 -0.04(-0.37%)
Apr 28, 2004 10.53 10.53 10.41 10.47 109,622 -0.06(-0.56%)
Apr 27, 2004 10.45 10.55 10.45 10.53 41,204 +0.07(+0.68%)
Apr 26, 2004 10.49 10.50 10.37 10.46 83,177 +0.05(+0.50%)
Apr 23, 2004 10.41 10.41 10.28 10.41 123,306 -0.13(-1.23%)
Apr 22, 2004 10.42 10.54 10.40 10.54 82,101 +0.03(+0.31%)
Apr 21, 2004 10.51 10.55 10.41 10.50 124,997 +0.06(+0.56%)
Apr 20, 2004 10.56 10.60 10.41 10.45 84,715 -0.24(-2.25%)
Apr 19, 2004 10.67 10.71 10.62 10.69 79,487 +0.05(+0.43%)
Apr 16, 2004 10.58 10.67 10.57 10.64 73,337 +0.08(+0.74%)
Apr 15, 2004 10.48 10.56 10.44 10.56 64,420 +0.03(+0.25%)
Apr 14, 2004 10.41 10.57 10.40 10.54 112,236 -0.08(-0.74%)
Apr 13, 2004 10.67 10.69 10.55 10.61 130,686 -0.12(-1.09%)
Apr 12, 2004 10.72 10.86 10.69 10.73 224,780 +0.05(+0.43%)
Apr 08, 2004 10.71 10.73 10.66 10.69 156,054 +0.01(+0.12%)
Apr 07, 2004 10.56 10.71 10.56 10.67 112,390 +0.13(+1.23%)
Apr 06, 2004 10.53 10.57 10.47 10.54 42,127 +0.01(+0.12%)
Apr 05, 2004 10.43 10.53 10.42 10.53 170,353 +0.01(+0.12%)
Apr 02, 2004 10.52 10.53 10.48 10.52 180,193 -0.08(-0.74%)
Apr 01, 2004 10.50 10.60 10.49 10.60 275,055 +0.16(+1.50%)
Mar 31, 2004 10.30 10.45 10.30 10.44 276,285 +0.23(+2.23%)
Mar 30, 2004 10.13 10.22 10.10 10.21 87,790 +0.09(+0.90%)
Mar 29, 2004 10.08 10.17 10.06 10.12 60,884 +0.04(+0.39%)
Mar 26, 2004 10.15 10.15 10.03 10.08 85,637 -0.07(-0.64%)
Mar 25, 2004 10.10 10.15 10.07 10.15 289,046 +0.17(+1.70%)
Mar 24, 2004 9.938 10.12 9.938 9.977 133,761 +0.08(+0.79%)
Mar 23, 2004 9.821 9.925 9.821 9.899 48,891 +0.16(+1.60%)
Mar 22, 2004 9.925 9.945 9.737 9.743 69,186 -0.33(-3.23%)
Mar 19, 2004 9.990 10.07 9.977 10.07 29,980 +0.03(+0.32%)
Mar 18, 2004 9.964 10.07 9.964 10.04 61,653 +0.10(+0.98%)
Mar 17, 2004 9.964 9.977 9.860 9.938 70,724 +0.12(+1.19%)
Mar 16, 2004 9.834 9.893 9.756 9.821 160,513 +0.10(+1.00%)
Mar 15, 2004 9.776 9.828 9.672 9.724 188,034 -0.22(-2.22%)
Mar 12, 2004 9.834 9.945 9.782 9.945 238,309 -0.07(-0.71%)
Mar 11, 2004 9.821 10.02 9.808 10.02 184,959 +0.02(+0.20%)
Mar 10, 2004 10.13 10.13 9.997 9.997 268,290 -0.17(-1.66%)
Mar 09, 2004 10.28 10.29 10.15 10.17 77,027 -0.12(-1.20%)
Mar 08, 2004 10.26 10.31 10.20 10.29 145,445 +0.07(+0.70%)
Mar 05, 2004 10.18 10.25 10.18 10.22 186,804 +0.15(+1.49%)
Mar 04, 2004 9.964 10.09 9.919 10.07 109,776 +0.18(+1.84%)
Mar 03, 2004 9.769 9.886 9.769 9.886 311,494 +0.01(+0.07%)
Mar 02, 2004 10.02 10.03 9.782 9.880 322,102 -0.15(-1.49%)
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.