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 (%)
Jan 31, 2003 5.789 5.808 5.717 5.808 13,222 +0.03(+0.45%)
Jan 30, 2003 5.854 5.867 5.730 5.782 42,127 -0.08(-1.33%)
Jan 29, 2003 5.854 5.938 5.854 5.860 17,527 +0.03(+0.56%)
Jan 28, 2003 5.821 5.945 5.808 5.828 6,303 +0.01(+0.11%)
Jan 27, 2003 5.964 5.964 5.821 5.821 600,387 -0.16(-2.72%)
Jan 24, 2003 5.919 6.016 5.873 5.984 48,276 +0.10(+1.66%)
Jan 23, 2003 5.789 5.886 5.756 5.886 4,919 +0.18(+3.08%)
Jan 22, 2003 5.756 5.756 5.711 5.711 14,298 -0.06(-1.01%)
Jan 21, 2003 5.743 5.769 5.743 5.769 20,602 +0.05(+0.91%)
Jan 17, 2003 5.646 5.776 5.646 5.717 8,148 +0.01(+0.11%)
Jan 16, 2003 5.665 5.730 5.659 5.711 9,224 +0.08(+1.39%)
Jan 15, 2003 5.639 5.685 5.633 5.633 4,304 -0.05(-0.92%)
Jan 14, 2003 5.600 5.685 5.600 5.685 9,993 +0.12(+2.10%)
Jan 13, 2003 5.600 5.685 5.568 5.568 4,612 +0.00(+0.00%)
Jan 10, 2003 5.620 5.665 5.568 5.568 8,456 -0.05(-0.93%)
Jan 09, 2003 5.613 5.626 5.535 5.620 146,522 +0.01(+0.12%)
Jan 08, 2003 5.561 5.620 5.529 5.613 30,288 +0.03(+0.47%)
Jan 07, 2003 5.594 5.613 5.581 5.587 67,956 -0.07(-1.26%)
Jan 06, 2003 5.646 5.665 5.607 5.659 72,415 +0.05(+0.93%)
Jan 03, 2003 5.581 5.620 5.581 5.607 155,747 +0.05(+0.94%)
Jan 02, 2003 5.542 5.607 5.542 5.555 70,877 -0.05(-0.81%)
Dec 31, 2002 5.568 5.607 5.568 5.600 5,688 +0.04(+0.70%)
Dec 30, 2002 5.594 5.600 5.522 5.561 3,689 -0.03(-0.58%)
Dec 27, 2002 5.535 5.594 5.535 5.594 3,228 +0.02(+0.35%)
Dec 26, 2002 5.561 5.607 5.561 5.574 49,199 -0.01(-0.23%)
Dec 24, 2002 5.542 5.594 5.542 5.587 14,452 +0.05(+0.82%)
Dec 23, 2002 5.561 5.574 5.529 5.542 45,663 -0.07(-1.16%)
Dec 20, 2002 5.516 5.607 5.437 5.607 18,142 +0.17(+3.11%)
Dec 19, 2002 5.437 5.444 5.437 5.437 1,537 -0.03(-0.59%)
Dec 18, 2002 5.476 5.483 5.470 5.470 5,688 +0.01(+0.12%)
Dec 17, 2002 5.463 5.509 5.463 5.463 11,377 +0.12(+2.19%)
Dec 16, 2002 5.450 5.463 5.346 5.346 45,355 -0.11(-2.03%)
Dec 13, 2002 5.307 5.463 5.307 5.457 33,209 +0.04(+0.72%)
Dec 12, 2002 5.307 5.418 5.307 5.418 1,844 +0.07(+1.34%)
Dec 11, 2002 5.372 5.372 5.346 5.346 3,074 -0.03(-0.60%)
Dec 10, 2002 5.366 5.379 5.268 5.379 31,825 +0.13(+2.48%)
Dec 09, 2002 5.346 5.379 5.249 5.249 22,908 -0.02(-0.37%)
Dec 06, 2002 5.333 5.333 5.268 5.268 39,052 -0.05(-0.98%)
Dec 05, 2002 5.366 5.366 5.320 5.320 37,514 -0.05(-0.85%)
Dec 04, 2002 5.275 5.366 5.268 5.366 20,756 +0.10(+1.85%)
Dec 03, 2002 5.151 5.268 5.151 5.268 32,287 +0.13(+2.53%)
Dec 02, 2002 5.145 5.145 5.138 5.138 8,148 -0.01(-0.13%)
Nov 27, 2002 5.171 5.216 5.145 5.145 23,369 -0.02(-0.38%)
Nov 26, 2002 5.236 5.236 5.158 5.164 51,505 -0.07(-1.37%)
Nov 25, 2002 5.151 5.236 5.151 5.236 13,991 +0.04(+0.75%)
Nov 22, 2002 5.216 5.216 5.177 5.197 18,142 -0.05(-0.87%)
Nov 21, 2002 5.203 5.249 5.190 5.242 26,598 -0.05(-0.98%)
Nov 20, 2002 5.203 5.294 5.203 5.294 39,513 +0.01(+0.25%)
Nov 19, 2002 5.268 5.288 5.268 5.281 6,918 +0.01(+0.25%)
Nov 18, 2002 5.190 5.268 5.190 5.268 41,512 +0.09(+1.76%)
Nov 15, 2002 5.242 5.242 5.177 5.177 1,537 -0.11(-2.09%)
Nov 14, 2002 5.203 5.288 5.197 5.288 9,071 +0.03(+0.49%)
Nov 13, 2002 5.171 5.268 5.171 5.262 12,914 +0.08(+1.63%)
Nov 12, 2002 5.203 5.268 5.177 5.177 9,839 -0.02(-0.38%)
Nov 11, 2002 5.197 5.203 5.197 5.197 11,377 +0.08(+1.65%)
Nov 08, 2002 5.190 5.190 5.112 5.112 14,298 -0.06(-1.13%)
Nov 07, 2002 5.125 5.171 5.112 5.171 15,374 +0.08(+1.53%)
Nov 06, 2002 5.119 5.125 5.080 5.093 5,381 +0.01(+0.26%)
Nov 05, 2002 5.080 5.080 5.080 5.080 1,844 +0.03(+0.64%)
Nov 04, 2002 5.125 5.125 5.047 5.047 2,152 -0.07(-1.40%)
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.