Skip to main content

Austria Ishares MSCI ETF (NY: EWO )

21.35 -0.54 (-2.47%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 20.46 20.51 20.26 20.29 5,380 -0.15(-0.72%)
Jan 30, 2024 20.39 20.47 20.39 20.43 1,826 +0.03(+0.15%)
Jan 29, 2024 20.37 20.43 20.29 20.41 7,992 -0.05(-0.23%)
Jan 26, 2024 20.49 20.50 20.43 20.45 10,317 +0.09(+0.46%)
Jan 25, 2024 20.35 20.40 20.28 20.36 12,111 +0.03(+0.14%)
Jan 24, 2024 20.42 20.44 20.31 20.33 2,905 +0.26(+1.31%)
Jan 23, 2024 20.05 20.09 20.01 20.07 5,170 +0.06(+0.31%)
Jan 22, 2024 20.01 20.09 20.00 20.00 4,018 -0.01(-0.05%)
Jan 19, 2024 19.95 20.03 19.89 20.01 6,363 +0.06(+0.28%)
Jan 18, 2024 19.87 19.98 19.81 19.96 41,798 +0.12(+0.61%)
Jan 17, 2024 19.77 19.84 19.68 19.84 8,050 -0.26(-1.28%)
Jan 16, 2024 20.16 20.17 20.07 20.09 5,889 -0.34(-1.67%)
Jan 12, 2024 20.53 20.55 20.42 20.43 17,689 -0.11(-0.51%)
Jan 11, 2024 20.52 20.54 20.39 20.54 16,677 -0.07(-0.35%)
Jan 10, 2024 20.50 20.66 20.45 20.61 3,252 +0.11(+0.56%)
Jan 09, 2024 20.52 20.54 20.45 20.50 5,102 -0.12(-0.60%)
Jan 08, 2024 20.58 20.62 20.48 20.62 4,242 +0.09(+0.43%)
Jan 05, 2024 20.45 20.69 20.45 20.53 18,670 +0.06(+0.30%)
Jan 04, 2024 20.36 20.50 20.36 20.47 143,956 +0.32(+1.58%)
Jan 03, 2024 20.22 20.22 20.11 20.16 51,058 -0.24(-1.18%)
Jan 02, 2024 20.50 20.50 20.34 20.40 286,045 -0.31(-1.48%)
Dec 29, 2023 20.78 20.78 20.65 20.70 5,675 +0.04(+0.19%)
Dec 28, 2023 20.65 20.78 20.65 20.66 5,303 -0.19(-0.92%)
Dec 27, 2023 20.74 20.89 20.74 20.86 10,721 +0.22(+1.04%)
Dec 26, 2023 20.47 20.67 20.47 20.64 8,646 +0.15(+0.74%)
Dec 22, 2023 20.53 20.64 20.45 20.49 591,232 +0.02(+0.12%)
Dec 21, 2023 20.39 20.46 20.35 20.46 4,038 +0.24(+1.19%)
Dec 20, 2023 20.26 20.39 20.16 20.22 27,828 -0.09(-0.45%)
Dec 19, 2023 20.25 20.36 20.25 20.32 56,358 +0.23(+1.15%)
Dec 18, 2023 20.09 20.16 20.06 20.09 15,607 -0.01(-0.05%)
Dec 15, 2023 20.09 20.13 20.02 20.09 16,716 -0.13(-0.64%)
Dec 14, 2023 20.10 20.26 20.10 20.22 20,335 +0.42(+2.14%)
Dec 13, 2023 19.51 19.81 19.45 19.80 3,669 +0.26(+1.31%)
Dec 12, 2023 19.45 19.55 19.42 19.55 3,070 +0.08(+0.43%)
Dec 11, 2023 19.46 19.53 19.45 19.46 6,800 -0.16(-0.81%)
Dec 08, 2023 19.61 19.64 19.53 19.62 9,391 +0.16(+0.81%)
Dec 07, 2023 19.39 19.53 19.39 19.46 9,349 +0.02(+0.10%)
Dec 06, 2023 19.62 19.62 19.44 19.44 14,609 -0.18(-0.90%)
Dec 05, 2023 19.61 19.69 19.59 19.62 26,926 -0.07(-0.36%)
Dec 04, 2023 19.64 19.73 19.62 19.69 10,609 -0.14(-0.70%)
Dec 01, 2023 19.63 19.83 19.63 19.83 22,081 +0.16(+0.82%)
Nov 30, 2023 19.70 19.70 19.64 19.67 9,493 -0.07(-0.38%)
Nov 29, 2023 19.73 19.81 19.69 19.74 22,798 +0.07(+0.36%)
Nov 28, 2023 19.62 19.70 19.62 19.67 7,993 +0.15(+0.78%)
Nov 27, 2023 19.46 19.57 19.44 19.52 32,839 -0.03(-0.15%)
Nov 24, 2023 19.52 19.56 19.50 19.55 7,233 +0.15(+0.77%)
Nov 22, 2023 19.43 19.43 19.33 19.40 9,918 -0.06(-0.29%)
Nov 21, 2023 19.54 19.55 19.44 19.45 16,674 -0.22(-1.13%)
Nov 20, 2023 19.58 19.69 19.56 19.68 42,695 +0.12(+0.62%)
Nov 17, 2023 19.48 19.57 19.46 19.56 6,065 +0.12(+0.62%)
Nov 16, 2023 19.53 19.53 19.42 19.43 2,686 -0.03(-0.14%)
Nov 15, 2023 19.48 19.58 19.46 19.46 13,008 +0.08(+0.43%)
Nov 14, 2023 19.14 19.45 19.14 19.38 23,354 +0.44(+2.31%)
Nov 13, 2023 18.84 18.96 18.83 18.94 10,046 +0.08(+0.44%)
Nov 10, 2023 18.66 18.87 18.63 18.86 10,701 +0.20(+1.07%)
Nov 09, 2023 18.69 18.83 18.64 18.66 119,667 +0.05(+0.28%)
Nov 08, 2023 18.56 18.67 18.56 18.61 5,734 +0.05(+0.25%)
Nov 07, 2023 18.49 18.61 18.46 18.56 27,608 -0.24(-1.29%)
Nov 06, 2023 18.93 18.97 18.79 18.80 52,977 +0.00(+0.03%)
Nov 03, 2023 18.74 18.86 18.73 18.80 79,150 +0.41(+2.25%)
Nov 02, 2023 18.40 18.43 18.32 18.38 38,724 +0.42(+2.33%)
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.