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

Austria Ishares MSCI ETF (NY: EWO )

22.77 +0.17 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 28, 2004 9.529 9.648 9.481 9.625 39,645 +0.10(+1.00%)
May 27, 2004 9.433 9.529 9.397 9.529 33,456 +0.13(+1.34%)
May 26, 2004 9.385 9.415 9.308 9.403 49,180 -0.01(-0.13%)
May 25, 2004 9.290 9.415 9.260 9.415 52,860 +0.13(+1.35%)
May 24, 2004 9.242 9.290 9.242 9.290 71,261 +0.15(+1.64%)
May 21, 2004 9.176 9.176 9.098 9.140 34,627 +0.01(+0.07%)
May 20, 2004 9.086 9.134 9.033 9.134 46,169 +0.11(+1.26%)
May 19, 2004 9.194 9.194 9.009 9.021 86,986 +0.20(+2.31%)
May 18, 2004 8.877 8.895 8.812 8.817 37,805 -0.02(-0.27%)
May 17, 2004 8.800 8.871 8.782 8.841 160,757 -0.05(-0.60%)
May 14, 2004 8.961 8.967 8.883 8.895 63,064 -0.12(-1.33%)
May 13, 2004 9.086 9.086 9.009 9.015 19,906 -0.19(-2.08%)
May 12, 2004 9.176 9.260 9.116 9.206 27,601 +0.08(+0.92%)
May 11, 2004 9.086 9.140 9.039 9.122 58,213 +0.01(+0.07%)
May 10, 2004 8.817 9.146 8.817 9.116 503,516 -0.23(-2.49%)
May 07, 2004 9.403 9.457 9.350 9.350 266,646 -0.27(-2.86%)
May 06, 2004 9.732 9.732 9.541 9.625 78,789 -0.20(-2.01%)
May 05, 2004 9.810 9.828 9.750 9.822 47,340 +0.08(+0.80%)
May 04, 2004 9.642 9.780 9.642 9.744 154,233 +0.28(+2.97%)
May 03, 2004 9.457 9.511 9.451 9.463 98,361 -0.11(-1.12%)
Apr 30, 2004 9.577 9.625 9.535 9.571 615,260 -0.02(-0.19%)
Apr 29, 2004 9.565 9.625 9.511 9.589 192,206 -0.04(-0.37%)
Apr 28, 2004 9.678 9.678 9.565 9.625 119,271 -0.05(-0.56%)
Apr 27, 2004 9.607 9.696 9.601 9.678 44,831 +0.07(+0.68%)
Apr 26, 2004 9.642 9.648 9.535 9.613 90,499 +0.05(+0.50%)
Apr 23, 2004 9.565 9.565 9.451 9.565 134,159 -0.12(-1.23%)
Apr 22, 2004 9.577 9.684 9.559 9.684 89,328 +0.03(+0.31%)
Apr 21, 2004 9.660 9.696 9.571 9.654 135,999 +0.05(+0.56%)
Apr 20, 2004 9.708 9.738 9.565 9.601 92,171 -0.22(-2.25%)
Apr 19, 2004 9.810 9.840 9.762 9.822 86,484 +0.04(+0.43%)
Apr 16, 2004 9.720 9.804 9.714 9.780 79,793 +0.07(+0.74%)
Apr 15, 2004 9.630 9.708 9.595 9.708 70,090 +0.02(+0.25%)
Apr 14, 2004 9.565 9.714 9.559 9.684 122,115 -0.07(-0.74%)
Apr 13, 2004 9.804 9.828 9.696 9.756 142,188 -0.11(-1.09%)
Apr 12, 2004 9.852 9.983 9.828 9.864 244,565 +0.04(+0.43%)
Apr 08, 2004 9.840 9.858 9.798 9.822 169,790 +0.01(+0.12%)
Apr 07, 2004 9.702 9.846 9.702 9.810 122,282 +0.12(+1.23%)
Apr 06, 2004 9.678 9.714 9.625 9.690 45,835 +0.01(+0.12%)
Apr 05, 2004 9.583 9.678 9.577 9.678 185,347 +0.01(+0.12%)
Apr 02, 2004 9.666 9.678 9.630 9.666 196,053 -0.07(-0.74%)
Apr 01, 2004 9.648 9.744 9.642 9.738 299,266 +0.14(+1.50%)
Mar 31, 2004 9.463 9.601 9.463 9.595 300,604 +0.21(+2.23%)
Mar 30, 2004 9.308 9.391 9.284 9.385 95,517 +0.08(+0.90%)
Mar 29, 2004 9.266 9.344 9.242 9.302 66,243 +0.04(+0.39%)
Mar 26, 2004 9.326 9.326 9.218 9.266 93,175 -0.06(-0.64%)
Mar 25, 2004 9.284 9.332 9.260 9.326 314,488 +0.16(+1.69%)
Mar 24, 2004 9.134 9.302 9.134 9.170 145,534 +0.07(+0.79%)
Mar 23, 2004 9.027 9.122 9.027 9.098 53,195 +0.14(+1.60%)
Mar 22, 2004 9.122 9.140 8.949 8.955 75,276 -0.30(-3.23%)
Mar 19, 2004 9.182 9.254 9.170 9.254 32,619 +0.03(+0.32%)
Mar 18, 2004 9.158 9.260 9.158 9.224 67,079 +0.09(+0.98%)
Mar 17, 2004 9.158 9.170 9.063 9.134 76,949 +0.11(+1.19%)
Mar 16, 2004 9.039 9.092 8.967 9.027 174,641 +0.09(+1.00%)
Mar 15, 2004 8.985 9.033 8.889 8.937 204,584 -0.20(-2.22%)
Mar 12, 2004 9.039 9.140 8.991 9.140 259,285 -0.07(-0.71%)
Mar 11, 2004 9.027 9.206 9.015 9.206 201,239 +0.02(+0.20%)
Mar 10, 2004 9.308 9.308 9.188 9.188 291,905 -0.16(-1.66%)
Mar 09, 2004 9.445 9.457 9.326 9.344 83,807 -0.11(-1.20%)
Mar 08, 2004 9.427 9.475 9.373 9.457 158,247 +0.07(+0.70%)
Mar 05, 2004 9.356 9.421 9.356 9.391 203,246 +0.14(+1.49%)
Mar 04, 2004 9.158 9.278 9.116 9.254 119,438 +0.17(+1.84%)
Mar 03, 2004 8.979 9.086 8.979 9.086 338,911 +0.01(+0.07%)
Mar 02, 2004 9.206 9.218 8.991 9.081 350,454 -0.14(-1.49%)
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.