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

Austria Ishares MSCI ETF (NY: EWO )

22.37 +0.43 (+1.97%)
Streaming Delayed Price Updated: 9:56 AM 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 29, 2009 10.73 10.91 10.63 10.91 124,068 +0.43(+4.10%)
May 28, 2009 10.34 10.52 10.17 10.48 230,965 +0.22(+2.16%)
May 27, 2009 10.43 10.50 10.22 10.26 109,152 -0.17(-1.62%)
May 26, 2009 10.10 10.83 10.00 10.43 112,748 +0.13(+1.26%)
May 22, 2009 10.41 10.48 10.30 10.30 69,624 +0.01(+0.06%)
May 21, 2009 10.37 10.65 10.17 10.29 146,805 -0.07(-0.63%)
May 20, 2009 10.23 10.84 10.23 10.35 158,785 +0.27(+2.71%)
May 19, 2009 10.02 10.17 9.958 10.08 444,467 +0.22(+2.24%)
May 18, 2009 9.717 9.873 9.685 9.860 85,167 +0.36(+3.76%)
May 15, 2009 9.633 9.717 9.424 9.503 353,535 -0.14(-1.42%)
May 14, 2009 9.503 9.691 9.503 9.639 248,145 +0.19(+2.00%)
May 13, 2009 10.02 10.02 9.431 9.451 329,527 -0.59(-5.83%)
May 12, 2009 10.72 10.72 9.899 10.04 201,780 -0.06(-0.58%)
May 11, 2009 10.17 10.17 10.05 10.09 192,372 -0.33(-3.18%)
May 08, 2009 10.22 10.44 10.19 10.43 560,906 +0.43(+4.29%)
May 07, 2009 10.10 10.26 9.927 9.997 597,384 +0.13(+1.32%)
May 06, 2009 9.828 9.977 9.763 9.867 593,725 +0.08(+0.80%)
May 05, 2009 9.626 10.08 9.626 9.789 710,635 +0.21(+2.17%)
May 04, 2009 9.125 9.581 9.125 9.581 549,065 +0.57(+6.35%)
May 01, 2009 9.008 9.125 8.852 9.008 249,412 +0.05(+0.58%)
Apr 30, 2009 9.080 9.093 8.851 8.956 76,883 +0.10(+1.18%)
Apr 29, 2009 8.781 8.930 8.781 8.852 91,181 +0.24(+2.79%)
Apr 28, 2009 8.624 8.716 8.483 8.611 140,186 -0.01(-0.15%)
Apr 27, 2009 8.644 8.787 8.553 8.624 19,055 -0.25(-2.86%)
Apr 24, 2009 8.846 8.995 8.787 8.878 72,472 +0.15(+1.71%)
Apr 23, 2009 8.585 8.748 8.545 8.729 123,487 +0.27(+3.15%)
Apr 22, 2009 8.520 8.650 8.462 8.462 282,927 -0.15(-1.74%)
Apr 21, 2009 8.351 8.682 8.299 8.611 49,700 +0.11(+1.30%)
Apr 20, 2009 8.748 8.761 8.501 8.501 73,908 -0.46(-5.15%)
Apr 17, 2009 8.872 9.034 8.833 8.963 155,135 +0.12(+1.32%)
Apr 16, 2009 8.787 8.917 8.758 8.846 117,506 +0.05(+0.59%)
Apr 15, 2009 8.670 9.106 8.533 8.794 513,560 -0.03(-0.37%)
Apr 14, 2009 8.800 8.963 8.716 8.826 335,031 +0.10(+1.19%)
Apr 13, 2009 8.533 8.781 8.364 8.722 155,886 +0.12(+1.44%)
Apr 09, 2009 8.585 8.637 8.514 8.598 182,593 +0.20(+2.37%)
Apr 08, 2009 8.364 8.501 8.293 8.399 171,866 +0.30(+3.73%)
Apr 07, 2009 8.293 8.299 8.085 8.098 279,838 -0.47(-5.54%)
Apr 06, 2009 8.650 8.654 8.273 8.572 1,523,258 -0.19(-2.15%)
Apr 03, 2009 8.598 8.794 8.598 8.761 777,119 +0.27(+3.14%)
Apr 02, 2009 8.475 8.774 8.319 8.494 788,648 +0.31(+3.73%)
Apr 01, 2009 7.929 8.189 7.877 8.189 715,832 +0.20(+2.44%)
Mar 31, 2009 7.857 8.091 7.779 7.994 110,008 +0.38(+4.95%)
Mar 30, 2009 7.792 7.792 7.538 7.616 27,705 -0.70(-8.37%)
Mar 26, 2009 8.163 8.332 8.104 8.312 90,191 +0.20(+2.40%)
Mar 25, 2009 7.818 8.130 7.818 8.117 62,566 +0.38(+4.87%)
Mar 24, 2009 7.870 7.974 7.714 7.740 177,411 -0.49(-6.00%)
Mar 23, 2009 8.052 8.267 8.013 8.234 76,784 +0.68(+8.95%)
Mar 20, 2009 7.662 7.688 7.558 7.558 100,119 -0.11(-1.44%)
Mar 19, 2009 7.753 7.753 7.655 7.668 47,901 +0.16(+2.17%)
Mar 18, 2009 7.226 7.597 7.057 7.506 248,978 +0.30(+4.15%)
Mar 17, 2009 7.050 7.239 6.953 7.207 41,751 +0.25(+3.65%)
Mar 16, 2009 7.050 7.122 6.953 6.953 54,757 +0.08(+1.23%)
Mar 13, 2009 6.374 6.888 6.361 6.868 0 +0.10(+1.54%)
Mar 12, 2009 6.498 6.803 6.472 6.764 65,160 +0.21(+3.27%)
Mar 11, 2009 6.537 6.602 6.420 6.550 224,244 +0.07(+1.10%)
Mar 10, 2009 6.355 6.485 6.309 6.478 68,205 +0.31(+4.95%)
Mar 09, 2009 6.062 6.276 6.062 6.172 328,752 -0.08(-1.35%)
Mar 06, 2009 6.361 6.417 6.172 6.257 0 -0.02(-0.31%)
Mar 05, 2009 6.394 6.426 6.276 6.276 26,733 -0.33(-4.93%)
Mar 04, 2009 6.166 6.719 6.166 6.602 214,514 +0.38(+6.17%)
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.