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

Austria Ishares MSCI ETF (NY: EWO )

22.31 +0.37 (+1.70%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 5.893 5.971 5.893 5.938 16,912 +0.05(+0.77%)
May 28, 2002 5.867 5.958 5.860 5.893 27,059 +0.05(+0.78%)
May 27, 2002 5.880 5.880 5.789 5.847 6,457 +0.00(+0.00%)
May 24, 2002 5.880 5.880 5.789 5.847 6,457 -0.04(-0.66%)
May 23, 2002 5.854 5.886 5.789 5.886 23,830 -0.01(-0.11%)
May 22, 2002 5.899 5.899 5.893 5.893 3,997 +0.01(+0.22%)
May 21, 2002 5.854 5.886 5.782 5.880 487,535 -0.03(-0.55%)
May 20, 2002 5.854 5.912 5.821 5.912 17,681 +0.06(+1.00%)
May 17, 2002 5.854 5.854 5.828 5.854 478,310 +0.02(+0.33%)
May 16, 2002 5.730 5.834 5.730 5.834 10,454 +0.14(+2.51%)
May 15, 2002 5.691 5.750 5.672 5.691 28,597 -0.03(-0.57%)
May 14, 2002 5.847 5.847 5.724 5.724 30,134 -0.07(-1.12%)
May 13, 2002 5.789 5.847 5.782 5.789 29,212 -0.01(-0.22%)
May 10, 2002 5.821 5.847 5.802 5.802 41,050 -0.02(-0.34%)
May 09, 2002 5.821 5.821 5.769 5.821 5,842 +0.05(+0.90%)
May 08, 2002 5.821 5.821 5.769 5.769 63,498 -0.07(-1.22%)
May 07, 2002 5.873 5.873 5.834 5.841 59,193 -0.07(-1.21%)
May 06, 2002 5.906 5.925 5.906 5.912 81,947 +0.03(+0.55%)
May 03, 2002 5.867 5.880 5.821 5.880 35,669 +0.03(+0.44%)
May 02, 2002 5.899 5.899 5.854 5.854 76,412 +0.01(+0.11%)
May 01, 2002 5.808 5.847 5.808 5.847 737,991 +0.04(+0.67%)
Apr 30, 2002 5.776 5.808 5.776 5.808 47,969 +0.03(+0.45%)
Apr 29, 2002 5.659 5.782 5.659 5.782 30,749 +0.12(+2.07%)
Apr 26, 2002 5.659 5.665 5.626 5.665 10,608 +0.01(+0.11%)
Apr 25, 2002 5.594 5.659 5.594 5.659 16,604 +0.07(+1.16%)
Apr 24, 2002 5.633 5.646 5.581 5.594 10,608 -0.07(-1.15%)
Apr 23, 2002 5.659 5.672 5.594 5.659 6,918 +0.03(+0.58%)
Apr 22, 2002 5.646 5.652 5.587 5.626 23,677 -0.08(-1.48%)
Apr 19, 2002 5.685 5.711 5.659 5.711 5,842 +0.01(+0.11%)
Apr 18, 2002 5.685 5.704 5.620 5.704 32,287 +0.04(+0.69%)
Apr 17, 2002 5.607 5.665 5.607 5.665 12,453 +0.07(+1.28%)
Apr 16, 2002 5.594 5.594 5.594 5.594 6,764 +0.03(+0.47%)
Apr 15, 2002 5.568 5.574 5.555 5.568 4,151 +0.04(+0.71%)
Apr 12, 2002 5.529 5.529 5.529 5.529 1,537 -0.01(-0.12%)
Apr 11, 2002 5.496 5.568 5.496 5.535 19,987 +0.07(+1.31%)
Apr 10, 2002 5.444 5.503 5.444 5.463 12,453 +0.05(+0.96%)
Apr 09, 2002 5.450 5.450 5.411 5.411 2,306 -0.04(-0.72%)
Apr 08, 2002 5.457 5.457 5.450 5.450 7,226 -0.02(-0.36%)
Apr 05, 2002 5.470 5.489 5.411 5.470 11,531 +0.12(+2.31%)
Apr 04, 2002 5.411 5.411 5.346 5.346 3,997 -0.14(-2.61%)
Apr 03, 2002 5.483 5.489 5.483 5.489 6,457 +0.00(+0.00%)
Apr 02, 2002 5.470 5.496 5.463 5.489 39,513 +0.07(+1.20%)
Apr 01, 2002 5.437 5.437 5.359 5.424 13,529 +0.05(+0.85%)
Mar 29, 2002 5.366 5.379 5.314 5.379 953,239 +0.00(+0.00%)
Mar 28, 2002 5.366 5.379 5.314 5.379 9,532 +0.04(+0.73%)
Mar 27, 2002 5.275 5.353 5.275 5.340 13,376 +0.02(+0.37%)
Mar 26, 2002 5.320 5.320 5.320 5.320 153 +0.07(+1.36%)
Mar 25, 2002 5.320 5.333 5.249 5.249 92,863 +0.05(+0.88%)
Mar 22, 2002 5.203 5.203 5.203 5.203 0 +0.00(+0.00%)
Mar 21, 2002 5.177 5.203 5.164 5.203 3,689 +0.03(+0.50%)
Mar 20, 2002 5.177 5.177 5.177 5.177 307 +0.01(+0.25%)
Mar 19, 2002 5.171 5.177 5.158 5.164 4,458 -0.01(-0.13%)
Mar 18, 2002 5.158 5.177 5.158 5.171 5,842 -0.03(-0.62%)
Mar 15, 2002 5.203 5.210 5.197 5.203 4,304 +0.01(+0.13%)
Mar 14, 2002 5.203 5.203 5.197 5.197 9,839 -0.15(-2.80%)
Mar 13, 2002 5.132 5.346 5.125 5.346 17,373 +0.12(+2.24%)
Mar 12, 2002 5.203 5.229 5.138 5.229 12,607 +0.03(+0.50%)
Mar 11, 2002 5.138 5.210 5.138 5.203 6,918 +0.00(+0.00%)
Mar 08, 2002 5.145 5.242 5.145 5.203 7,379 +0.00(+0.00%)
Mar 07, 2002 5.138 5.203 5.132 5.203 1,537 +0.06(+1.14%)
Mar 06, 2002 5.171 5.190 5.145 5.145 2,306 +0.03(+0.51%)
Mar 05, 2002 5.125 5.125 5.119 5.119 768 -0.08(-1.50%)
Mar 04, 2002 5.093 5.197 5.093 5.197 8,763 +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.