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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 30, 2003 7.063 7.063 6.842 6.959 90,250 -0.13(-1.83%)
May 29, 2003 7.057 7.142 7.057 7.090 54,734 +0.04(+0.55%)
May 28, 2003 7.155 7.155 7.044 7.050 27,059 -0.10(-1.36%)
May 27, 2003 7.187 7.187 7.129 7.148 19,372 -0.04(-0.54%)
May 23, 2003 7.220 7.239 7.161 7.187 7,841 -0.06(-0.81%)
May 22, 2003 7.220 7.272 7.155 7.246 23,984 +0.09(+1.27%)
May 21, 2003 7.220 7.220 7.109 7.155 19,987 -0.01(-0.09%)
May 20, 2003 7.155 7.246 7.155 7.161 22,908 +0.04(+0.55%)
May 19, 2003 7.174 7.174 7.050 7.122 91,326 +0.08(+1.11%)
May 16, 2003 7.142 7.142 7.044 7.044 1,844 +0.01(+0.19%)
May 15, 2003 7.031 7.031 7.031 7.031 1,537 +0.00(+0.00%)
May 14, 2003 7.037 7.090 6.966 7.031 10,762 -0.01(-0.09%)
May 13, 2003 6.992 7.044 6.966 7.037 20,141 +0.03(+0.37%)
May 12, 2003 6.920 7.063 6.920 7.011 27,828 +0.25(+3.65%)
May 09, 2003 6.758 6.836 6.751 6.764 6,918 +0.03(+0.39%)
May 08, 2003 6.771 6.816 6.738 6.738 10,454 -0.03(-0.48%)
May 07, 2003 6.797 6.816 6.764 6.771 10,916 -0.05(-0.76%)
May 06, 2003 6.732 6.823 6.732 6.823 25,675 +0.16(+2.34%)
May 05, 2003 6.621 6.725 6.621 6.667 40,282 +0.10(+1.59%)
May 02, 2003 6.413 6.569 6.413 6.563 28,597 +0.14(+2.13%)
May 01, 2003 6.368 6.433 6.316 6.426 40,128 -0.01(-0.10%)
Apr 30, 2003 6.309 6.433 6.309 6.433 79,949 +0.23(+3.67%)
Apr 29, 2003 6.211 6.322 6.205 6.205 45,663 +0.03(+0.53%)
Apr 28, 2003 6.140 6.250 6.127 6.172 13,376 -0.03(-0.52%)
Apr 25, 2003 6.192 6.205 6.120 6.205 6,149 -0.03(-0.42%)
Apr 24, 2003 6.159 6.231 6.088 6.231 4,919 +0.15(+2.46%)
Apr 23, 2003 6.068 6.127 6.068 6.081 8,763 +0.08(+1.41%)
Apr 22, 2003 5.990 5.997 5.958 5.997 52,274 +0.10(+1.65%)
Apr 21, 2003 5.912 5.990 5.880 5.899 99,167 -0.04(-0.66%)
Apr 17, 2003 6.003 6.003 5.938 5.938 1,537 +0.00(+0.00%)
Apr 16, 2003 5.997 5.997 5.854 5.938 32,748 -0.05(-0.76%)
Apr 15, 2003 5.984 6.049 5.951 5.984 15,374 -0.07(-1.08%)
Apr 14, 2003 6.016 6.049 5.899 6.049 28,289 +0.03(+0.43%)
Apr 11, 2003 5.984 6.023 5.971 6.023 10,916 -0.02(-0.32%)
Apr 10, 2003 5.919 6.049 5.919 6.042 8,456 +0.18(+2.99%)
Apr 09, 2003 5.867 5.867 5.867 5.867 3,536 -0.05(-0.88%)
Apr 08, 2003 5.912 5.919 5.886 5.919 10,301 +0.07(+1.11%)
Apr 07, 2003 5.912 5.912 5.841 5.854 7,226 +0.00(+0.00%)
Apr 04, 2003 5.724 5.854 5.724 5.854 44,894 +0.05(+0.90%)
Apr 03, 2003 5.808 5.808 5.802 5.802 2,921 -0.03(-0.45%)
Apr 02, 2003 5.880 5.893 5.815 5.828 79,026 -0.05(-0.78%)
Apr 01, 2003 5.821 5.873 5.821 5.873 4,458 +0.12(+2.03%)
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%)
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.