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

Austria Ishares MSCI ETF (NY: EWO )

21.97 -0.23 (-1.03%)
Streaming Delayed Price Updated: 3:11 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 (%)
Feb 29, 2012 11.50 11.54 11.33 11.35 179,386 -0.12(-1.07%)
Feb 28, 2012 11.39 11.49 11.37 11.48 591,725 +0.09(+0.78%)
Feb 27, 2012 11.35 11.41 11.31 11.39 51,848 -0.12(-1.06%)
Feb 24, 2012 11.48 11.54 11.46 11.51 123,359 +0.22(+1.93%)
Feb 23, 2012 11.19 11.29 11.14 11.29 59,815 +0.12(+1.10%)
Feb 22, 2012 11.22 11.24 11.16 11.17 102,848 -0.10(-0.91%)
Feb 21, 2012 11.32 11.35 11.23 11.27 79,719 +0.03(+0.24%)
Feb 17, 2012 11.22 11.26 11.18 11.24 113,318 +0.10(+0.85%)
Feb 16, 2012 10.94 11.15 10.89 11.15 183,716 +0.13(+1.17%)
Feb 15, 2012 11.13 11.14 10.97 11.02 348,605 -0.01(-0.06%)
Feb 14, 2012 11.13 11.13 10.94 11.03 312,862 -0.22(-1.94%)
Feb 13, 2012 11.26 11.31 11.22 11.24 490,471 +0.14(+1.23%)
Feb 10, 2012 11.13 11.15 11.05 11.11 332,663 -0.44(-3.77%)
Feb 09, 2012 11.54 11.57 11.46 11.54 112,559 -0.01(-0.06%)
Feb 08, 2012 11.50 11.56 11.45 11.55 340,619 +0.12(+1.07%)
Feb 07, 2012 11.26 11.47 11.23 11.43 172,069 +0.12(+1.02%)
Feb 06, 2012 11.23 11.34 11.20 11.31 869,943 -0.01(-0.06%)
Feb 03, 2012 11.13 11.33 11.11 11.32 287,669 +0.25(+2.28%)
Feb 02, 2012 10.97 11.08 10.96 11.07 118,205 +0.17(+1.56%)
Feb 01, 2012 10.85 10.99 10.85 10.90 44,321 +0.20(+1.91%)
Jan 31, 2012 10.71 10.77 10.56 10.69 1,628,951 +0.12(+1.09%)
Jan 30, 2012 10.54 10.59 10.48 10.58 301,842 -0.31(-2.88%)
Jan 27, 2012 10.77 10.90 10.77 10.89 23,146 +0.12(+1.14%)
Jan 26, 2012 10.88 10.88 10.74 10.77 96,539 +0.16(+1.54%)
Jan 25, 2012 10.35 10.63 10.31 10.60 51,674 +0.20(+1.90%)
Jan 24, 2012 10.33 10.42 10.31 10.41 432,183 -0.18(-1.74%)
Jan 23, 2012 10.51 10.62 10.49 10.59 192,117 +0.33(+3.18%)
Jan 20, 2012 10.18 10.28 10.18 10.26 69,116 +0.10(+1.00%)
Jan 19, 2012 10.10 10.17 10.07 10.16 63,975 +0.20(+1.98%)
Jan 18, 2012 9.794 9.964 9.774 9.964 17,431 +0.25(+2.59%)
Jan 17, 2012 9.706 9.774 9.685 9.712 98,984 +0.18(+1.93%)
Jan 13, 2012 9.597 9.597 9.474 9.529 83,754 -0.16(-1.62%)
Jan 12, 2012 9.644 9.699 9.611 9.685 63,157 +0.18(+1.93%)
Jan 11, 2012 9.467 9.515 9.427 9.501 59,013 -0.01(-0.14%)
Jan 10, 2012 9.501 9.528 9.467 9.515 58,788 +0.17(+1.82%)
Jan 09, 2012 9.386 9.386 9.297 9.345 191,353 -0.01(-0.15%)
Jan 06, 2012 9.420 9.420 9.338 9.359 156,636 -0.17(-1.79%)
Jan 05, 2012 9.644 9.644 9.495 9.529 72,793 -0.29(-2.98%)
Jan 04, 2012 9.828 9.849 9.733 9.821 83,576 +0.14(+1.48%)
Dec 30, 2011 9.651 9.726 9.638 9.678 91,635 +0.03(+0.28%)
Dec 29, 2011 9.495 9.665 9.481 9.651 140,825 +0.14(+1.43%)
Dec 28, 2011 9.672 9.672 9.488 9.515 53,831 -0.16(-1.69%)
Dec 27, 2011 9.712 9.740 9.678 9.678 21,061 -0.04(-0.42%)
Dec 23, 2011 9.685 9.719 9.644 9.719 139,021 +0.23(+2.44%)
Dec 21, 2011 9.522 9.536 9.413 9.488 45,797 +0.01(+0.07%)
Dec 20, 2011 9.338 9.515 9.338 9.481 100,746 +0.44(+4.90%)
Dec 19, 2011 9.199 9.231 9.038 9.038 50,080 -0.07(-0.81%)
Dec 16, 2011 9.192 9.219 9.072 9.112 76,182 +0.07(+0.74%)
Dec 15, 2011 9.172 9.172 9.031 9.045 42,629 +0.05(+0.52%)
Dec 14, 2011 9.078 9.125 8.991 8.998 31,027 -0.10(-1.10%)
Dec 13, 2011 9.386 9.460 9.058 9.098 63,932 -0.20(-2.16%)
Dec 12, 2011 9.520 9.520 9.246 9.299 155,394 -0.49(-5.00%)
Dec 09, 2011 9.721 9.809 9.708 9.788 35,509 +0.23(+2.38%)
Dec 08, 2011 9.768 9.788 9.554 9.561 44,112 -0.42(-4.20%)
Dec 07, 2011 9.855 10.02 9.795 9.979 113,547 +0.11(+1.12%)
Dec 06, 2011 9.842 9.936 9.809 9.869 121,628 +0.04(+0.41%)
Dec 05, 2011 9.963 9.963 9.782 9.829 76,955 +0.10(+1.03%)
Dec 02, 2011 9.835 9.835 9.703 9.728 39,181 +0.07(+0.69%)
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.