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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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, 2012 10.73 10.78 10.57 10.71 1,627,009 +0.12(+1.09%)
Jan 30, 2012 10.56 10.60 10.49 10.59 301,482 -0.31(-2.87%)
Jan 27, 2012 10.79 10.91 10.78 10.90 23,118 +0.12(+1.14%)
Jan 26, 2012 10.89 10.90 10.75 10.78 96,424 +0.16(+1.54%)
Jan 25, 2012 10.36 10.64 10.32 10.62 51,613 +0.20(+1.90%)
Jan 24, 2012 10.34 10.43 10.32 10.42 431,668 -0.18(-1.74%)
Jan 23, 2012 10.52 10.63 10.50 10.60 191,888 +0.33(+3.18%)
Jan 20, 2012 10.19 10.29 10.19 10.28 69,033 +0.10(+1.00%)
Jan 19, 2012 10.11 10.18 10.08 10.17 63,899 +0.20(+1.98%)
Jan 18, 2012 9.806 9.976 9.785 9.976 17,410 +0.25(+2.59%)
Jan 17, 2012 9.717 9.785 9.697 9.724 98,866 +0.18(+1.93%)
Jan 13, 2012 9.608 9.608 9.486 9.540 83,654 -0.16(-1.62%)
Jan 12, 2012 9.656 9.710 9.622 9.697 63,081 +0.18(+1.93%)
Jan 11, 2012 9.479 9.526 9.438 9.513 58,943 -0.01(-0.14%)
Jan 10, 2012 9.513 9.539 9.479 9.526 58,718 +0.17(+1.82%)
Jan 09, 2012 9.397 9.397 9.308 9.356 191,125 -0.01(-0.15%)
Jan 06, 2012 9.431 9.431 9.349 9.370 156,449 -0.17(-1.79%)
Jan 05, 2012 9.656 9.656 9.506 9.540 72,707 -0.29(-2.98%)
Jan 04, 2012 9.840 9.860 9.745 9.833 83,477 +0.14(+1.48%)
Dec 30, 2011 9.663 9.738 9.649 9.690 91,526 +0.03(+0.28%)
Dec 29, 2011 9.506 9.676 9.492 9.663 140,657 +0.14(+1.43%)
Dec 28, 2011 9.683 9.683 9.500 9.526 53,767 -0.16(-1.69%)
Dec 27, 2011 9.724 9.751 9.690 9.690 21,036 -0.04(-0.42%)
Dec 23, 2011 9.697 9.731 9.656 9.731 138,855 +0.23(+2.44%)
Dec 21, 2011 9.533 9.547 9.424 9.499 45,743 +0.01(+0.07%)
Dec 20, 2011 9.349 9.526 9.349 9.492 100,626 +0.44(+4.90%)
Dec 19, 2011 9.210 9.242 9.049 9.049 50,020 -0.07(-0.81%)
Dec 16, 2011 9.203 9.230 9.082 9.123 76,091 +0.07(+0.74%)
Dec 15, 2011 9.183 9.183 9.042 9.056 42,578 +0.05(+0.52%)
Dec 14, 2011 9.089 9.136 9.002 9.009 30,990 -0.10(-1.10%)
Dec 13, 2011 9.398 9.471 9.069 9.109 63,856 -0.20(-2.16%)
Dec 12, 2011 9.532 9.532 9.257 9.310 155,209 -0.49(-5.00%)
Dec 09, 2011 9.733 9.820 9.720 9.800 35,467 +0.23(+2.38%)
Dec 08, 2011 9.780 9.800 9.565 9.572 44,060 -0.42(-4.20%)
Dec 07, 2011 9.867 10.03 9.807 9.991 113,412 +0.11(+1.12%)
Dec 06, 2011 9.854 9.948 9.820 9.881 121,483 +0.04(+0.41%)
Dec 05, 2011 9.975 9.975 9.793 9.840 76,863 +0.10(+1.03%)
Dec 02, 2011 9.847 9.847 9.714 9.740 39,134 +0.07(+0.69%)
Dec 01, 2011 9.740 9.775 9.653 9.673 27,452 -0.21(-2.17%)
Nov 30, 2011 9.720 9.887 9.693 9.887 138,294 +0.56(+6.04%)
Nov 29, 2011 9.264 9.378 9.237 9.324 232,232 +0.07(+0.80%)
Nov 28, 2011 9.257 9.304 9.203 9.250 170,888 +0.51(+5.83%)
Nov 25, 2011 8.700 8.831 8.700 8.740 29,237 +0.00(+0.00%)
Nov 23, 2011 8.935 8.935 8.740 8.740 49,340 -0.18(-2.03%)
Nov 22, 2011 9.082 9.123 8.874 8.921 335,184 -0.25(-2.71%)
Nov 21, 2011 9.270 9.277 9.109 9.170 132,111 -0.39(-4.07%)
Nov 18, 2011 9.646 9.646 9.532 9.559 82,990 +0.04(+0.42%)
Nov 17, 2011 9.720 9.720 9.494 9.518 119,920 -0.27(-2.77%)
Nov 16, 2011 9.861 9.961 9.780 9.790 115,457 -0.27(-2.70%)
Nov 15, 2011 10.08 10.12 9.995 10.06 56,608 -0.14(-1.35%)
Nov 14, 2011 10.33 10.33 10.15 10.20 79,074 -0.25(-2.44%)
Nov 11, 2011 10.29 10.50 10.29 10.45 151,458 +0.35(+3.45%)
Nov 10, 2011 10.20 10.20 10.04 10.11 623,342 +0.02(+0.23%)
Nov 09, 2011 10.38 10.38 10.06 10.08 136,017 -0.88(-8.05%)
Nov 08, 2011 10.81 11.00 10.65 10.96 124,879 +0.28(+2.57%)
Nov 07, 2011 10.65 10.70 10.50 10.69 109,175 -0.04(-0.41%)
Nov 04, 2011 10.73 10.80 10.65 10.73 253,947 -0.05(-0.44%)
Nov 03, 2011 10.68 10.85 10.58 10.78 188,874 +0.33(+3.15%)
Nov 02, 2011 10.46 10.52 10.37 10.45 62,865 +0.32(+3.18%)
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.