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 (%)
Sep 30, 2003 7.252 7.317 7.220 7.220 11,838 +0.04(+0.54%)
Sep 29, 2003 7.057 7.181 7.057 7.181 6,764 +0.11(+1.56%)
Sep 26, 2003 7.070 7.070 7.070 7.070 2,306 -0.05(-0.73%)
Sep 25, 2003 7.122 7.122 7.122 7.122 461 -0.05(-0.64%)
Sep 24, 2003 7.148 7.168 7.103 7.168 57,194 -0.03(-0.36%)
Sep 23, 2003 7.194 7.194 7.194 7.194 307 +0.04(+0.55%)
Sep 22, 2003 7.155 7.155 7.155 7.155 4,919 -0.03(-0.45%)
Sep 19, 2003 7.187 7.187 7.187 7.187 1,229 +0.08(+1.19%)
Sep 18, 2003 7.103 7.103 7.103 7.103 614 +0.00(+0.00%)
Sep 17, 2003 7.103 7.103 7.103 7.103 1,691 +0.05(+0.65%)
Sep 16, 2003 7.057 7.057 7.057 7.057 307 -0.04(-0.55%)
Sep 15, 2003 7.096 7.096 7.096 7.096 768 -0.08(-1.09%)
Sep 12, 2003 7.174 7.239 7.174 7.174 2,767 +0.08(+1.10%)
Sep 11, 2003 7.096 7.096 7.096 7.096 0 -0.06(-0.82%)
Sep 10, 2003 7.096 7.155 7.096 7.155 768 +0.03(+0.46%)
Sep 09, 2003 7.122 7.122 7.122 7.122 153 +0.04(+0.55%)
Sep 08, 2003 7.109 7.155 7.083 7.083 5,688 +0.07(+0.93%)
Sep 05, 2003 6.992 7.018 6.992 7.018 1,998 +0.12(+1.79%)
Sep 04, 2003 6.875 6.894 6.875 6.894 116,079 +0.02(+0.28%)
Sep 03, 2003 6.894 6.953 6.875 6.875 61,960 -0.01(-0.09%)
Sep 02, 2003 6.959 6.959 6.875 6.881 10,147 +0.01(+0.09%)
Aug 29, 2003 6.875 6.875 6.875 6.875 1,537 -0.02(-0.28%)
Aug 28, 2003 6.868 6.894 6.868 6.894 922 +0.01(+0.09%)
Aug 27, 2003 6.907 6.946 6.875 6.888 7,994 -0.09(-1.30%)
Aug 26, 2003 6.862 6.979 6.862 6.979 9,071 +0.00(+0.00%)
Aug 25, 2003 6.894 6.979 6.862 6.979 160,513 +0.17(+2.48%)
Aug 22, 2003 6.810 6.849 6.803 6.810 16,758 -0.07(-0.95%)
Aug 21, 2003 6.920 6.920 6.855 6.875 3,382 -0.10(-1.40%)
Aug 20, 2003 6.992 7.057 6.972 6.972 4,766 -0.03(-0.37%)
Aug 19, 2003 6.927 6.998 6.914 6.998 200,334 +0.10(+1.51%)
Aug 18, 2003 6.953 6.953 6.875 6.894 41,973 -0.09(-1.30%)
Aug 15, 2003 6.985 6.985 6.985 6.985 1,537 -0.04(-0.56%)
Aug 14, 2003 7.037 7.044 6.953 7.024 2,459 +0.02(+0.28%)
Aug 13, 2003 7.005 7.024 7.005 7.005 1,229 +0.01(+0.19%)
Aug 12, 2003 7.044 7.044 6.979 6.992 9,071 +0.07(+0.94%)
Aug 11, 2003 6.946 6.953 6.927 6.927 15,836 -0.05(-0.65%)
Aug 08, 2003 6.972 6.972 6.972 6.972 768 -0.04(-0.56%)
Aug 07, 2003 6.979 7.011 6.979 7.011 614 +0.05(+0.75%)
Aug 06, 2003 6.959 6.992 6.933 6.959 11,531 -0.02(-0.28%)
Aug 05, 2003 6.992 7.024 6.979 6.979 614 -0.03(-0.37%)
Aug 04, 2003 6.972 7.005 6.959 7.005 9,993 +0.08(+1.13%)
Aug 01, 2003 6.901 6.992 6.901 6.927 22,139 -0.24(-3.36%)
Jul 31, 2003 7.168 7.168 7.168 7.168 0 +0.00(+0.00%)
Jul 30, 2003 7.168 7.168 7.168 7.168 1,383 +0.01(+0.09%)
Jul 29, 2003 7.161 7.161 7.161 7.161 614 -0.05(-0.72%)
Jul 28, 2003 7.272 7.272 7.181 7.213 5,227 -0.01(-0.18%)
Jul 25, 2003 7.220 7.278 7.207 7.226 18,757 +0.08(+1.18%)
Jul 24, 2003 7.194 7.246 7.142 7.142 9,378 -0.05(-0.72%)
Jul 23, 2003 7.181 7.213 7.181 7.194 49,968 +0.15(+2.12%)
Jul 22, 2003 7.122 7.122 7.044 7.044 7,841 -0.11(-1.55%)
Jul 21, 2003 7.168 7.168 7.155 7.155 1,383 +0.03(+0.37%)
Jul 18, 2003 7.050 7.129 7.050 7.129 168,661 +0.03(+0.37%)
Jul 17, 2003 7.024 7.103 7.024 7.103 1,383 +0.01(+0.18%)
Jul 16, 2003 7.077 7.148 7.077 7.090 5,842 +0.04(+0.55%)
Jul 15, 2003 7.050 7.050 7.050 7.050 1,229 -0.06(-0.82%)
Jul 14, 2003 7.083 7.168 7.083 7.109 2,767 +0.12(+1.67%)
Jul 11, 2003 7.050 7.050 6.979 6.992 8,763 +0.00(+0.00%)
Jul 10, 2003 6.966 7.005 6.946 6.992 5,381 -0.05(-0.65%)
Jul 09, 2003 7.050 7.103 7.037 7.037 13,068 -0.05(-0.64%)
Jul 08, 2003 6.985 7.083 6.959 7.083 3,382 -0.12(-1.63%)
Jul 07, 2003 7.090 7.200 7.024 7.200 43,357 +0.01(+0.18%)
Jul 03, 2003 7.187 7.207 7.187 7.187 7,841 -0.07(-0.90%)
Jul 02, 2003 7.155 7.252 7.155 7.252 19,064 +0.10(+1.46%)
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.