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 (%)
Jun 30, 2003 7.003 7.075 6.932 6.984 44,486 -0.09(-1.29%)
Jun 27, 2003 7.081 7.088 7.075 7.075 1,847 +0.00(+0.00%)
Jun 26, 2003 7.075 7.075 7.075 7.075 12,314 +0.00(+0.00%)
Jun 25, 2003 7.003 7.075 7.003 7.075 507,051 +0.06(+0.93%)
Jun 24, 2003 7.016 7.042 7.010 7.010 11,390 -0.01(-0.09%)
Jun 23, 2003 7.049 7.049 7.016 7.016 19,703 -0.04(-0.55%)
Jun 20, 2003 7.081 7.081 7.055 7.055 3,694 -0.03(-0.46%)
Jun 19, 2003 7.055 7.185 7.055 7.088 19,087 +0.01(+0.09%)
Jun 18, 2003 7.120 7.120 7.042 7.081 27,245 -0.01(-0.09%)
Jun 17, 2003 7.178 7.185 7.081 7.088 12,622 -0.10(-1.45%)
Jun 16, 2003 7.159 7.191 7.133 7.191 8,466 +0.08(+1.10%)
Jun 13, 2003 7.114 7.114 7.055 7.114 9,543 +0.08(+1.20%)
Jun 12, 2003 7.146 7.146 7.016 7.029 18,163 -0.21(-2.87%)
Jun 11, 2003 7.178 7.237 7.178 7.237 1,077 +0.09(+1.27%)
Jun 10, 2003 7.140 7.146 7.062 7.146 8,466 +0.01(+0.09%)
Jun 09, 2003 7.133 7.178 7.042 7.140 10,775 +0.12(+1.67%)
Jun 06, 2003 7.172 7.172 7.003 7.023 110,523 -0.12(-1.73%)
Jun 05, 2003 7.081 7.146 7.081 7.146 9,851 +0.17(+2.42%)
Jun 04, 2003 7.016 7.081 6.977 6.977 26,630 -0.01(-0.19%)
Jun 03, 2003 7.016 7.075 6.990 6.990 6,465 -0.03(-0.37%)
Jun 02, 2003 6.938 7.075 6.867 7.016 41,253 +0.06(+0.93%)
May 30, 2003 7.055 7.055 6.834 6.951 90,357 -0.13(-1.83%)
May 29, 2003 7.049 7.133 7.049 7.081 54,799 +0.04(+0.55%)
May 28, 2003 7.146 7.146 7.036 7.042 27,091 -0.10(-1.36%)
May 27, 2003 7.178 7.178 7.120 7.140 19,395 -0.04(-0.54%)
May 23, 2003 7.211 7.230 7.153 7.178 7,850 -0.06(-0.81%)
May 22, 2003 7.211 7.263 7.146 7.237 24,013 +0.09(+1.27%)
May 21, 2003 7.211 7.211 7.101 7.146 20,011 -0.01(-0.09%)
May 20, 2003 7.146 7.237 7.146 7.153 22,935 +0.04(+0.55%)
May 19, 2003 7.166 7.166 7.042 7.114 91,435 +0.08(+1.11%)
May 16, 2003 7.133 7.133 7.036 7.036 1,847 +0.01(+0.18%)
May 15, 2003 7.023 7.023 7.023 7.023 1,539 +0.00(+0.00%)
May 14, 2003 7.029 7.081 6.958 7.023 10,775 -0.01(-0.09%)
May 13, 2003 6.984 7.036 6.958 7.029 20,165 +0.03(+0.37%)
May 12, 2003 6.912 7.055 6.912 7.003 27,861 +0.25(+3.65%)
May 09, 2003 6.750 6.828 6.743 6.756 6,926 +0.03(+0.39%)
May 08, 2003 6.763 6.808 6.730 6.730 10,467 -0.03(-0.48%)
May 07, 2003 6.789 6.808 6.756 6.763 10,929 -0.05(-0.76%)
May 06, 2003 6.724 6.815 6.724 6.815 25,706 +0.16(+2.34%)
May 05, 2003 6.613 6.717 6.613 6.659 40,330 +0.10(+1.59%)
May 02, 2003 6.405 6.561 6.405 6.555 28,631 +0.14(+2.13%)
May 01, 2003 6.360 6.425 6.308 6.418 40,176 -0.01(-0.10%)
Apr 30, 2003 6.301 6.425 6.301 6.425 80,044 +0.23(+3.67%)
Apr 29, 2003 6.204 6.314 6.198 6.198 45,717 +0.03(+0.53%)
Apr 28, 2003 6.133 6.243 6.120 6.165 13,392 -0.03(-0.52%)
Apr 25, 2003 6.185 6.198 6.113 6.198 6,157 -0.03(-0.42%)
Apr 24, 2003 6.152 6.224 6.081 6.224 4,925 +0.15(+2.46%)
Apr 23, 2003 6.061 6.120 6.061 6.074 8,774 +0.08(+1.41%)
Apr 22, 2003 5.983 5.990 5.951 5.990 52,336 +0.10(+1.65%)
Apr 21, 2003 5.905 5.983 5.873 5.892 99,286 -0.04(-0.66%)
Apr 17, 2003 5.996 5.996 5.931 5.931 1,539 +0.00(+0.00%)
Apr 16, 2003 5.990 5.990 5.847 5.931 32,787 -0.05(-0.76%)
Apr 15, 2003 5.977 6.042 5.944 5.977 15,393 -0.06(-1.08%)
Apr 14, 2003 6.009 6.042 5.892 6.042 28,323 +0.03(+0.43%)
Apr 11, 2003 5.977 6.016 5.964 6.016 10,929 -0.02(-0.32%)
Apr 10, 2003 5.912 6.042 5.912 6.035 8,466 +0.18(+2.99%)
Apr 09, 2003 5.860 5.860 5.860 5.860 3,540 -0.05(-0.88%)
Apr 08, 2003 5.905 5.912 5.879 5.912 10,313 +0.06(+1.11%)
Apr 07, 2003 5.905 5.905 5.834 5.847 7,234 +0.00(+0.00%)
Apr 04, 2003 5.717 5.847 5.717 5.847 44,948 +0.05(+0.90%)
Apr 03, 2003 5.801 5.801 5.795 5.795 2,924 -0.03(-0.45%)
Apr 02, 2003 5.873 5.886 5.808 5.821 79,120 -0.05(-0.78%)
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.