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 (%)
Jun 29, 2012 9.848 9.987 9.807 9.987 32,084 +0.56(+5.89%)
Jun 28, 2012 9.335 9.432 9.272 9.432 146,021 +0.02(+0.18%)
Jun 27, 2012 9.348 9.418 9.314 9.414 49,009 +0.06(+0.63%)
Jun 26, 2012 9.397 9.397 9.283 9.355 21,185 -0.05(-0.58%)
Jun 25, 2012 9.480 9.480 9.377 9.410 19,015 -0.24(-2.52%)
Jun 22, 2012 9.765 9.765 9.591 9.654 41,809 +0.02(+0.22%)
Jun 21, 2012 9.890 9.890 9.626 9.633 91,551 -0.32(-3.26%)
Jun 20, 2012 9.951 10.03 9.849 9.957 89,534 +0.07(+0.69%)
Jun 19, 2012 9.767 9.955 9.760 9.889 344,622 +0.26(+2.69%)
Jun 18, 2012 9.678 9.685 9.610 9.631 69,561 -0.12(-1.19%)
Jun 15, 2012 9.658 9.746 9.651 9.746 245,691 +0.22(+2.29%)
Jun 14, 2012 9.447 9.556 9.420 9.529 16,124 +0.10(+1.01%)
Jun 13, 2012 9.413 9.495 9.365 9.433 171,367 -0.03(-0.36%)
Jun 12, 2012 9.447 9.467 9.379 9.467 227,825 +0.03(+0.36%)
Jun 11, 2012 9.672 9.672 9.433 9.433 50,243 -0.15(-1.56%)
Jun 08, 2012 9.467 9.604 9.467 9.583 47,534 +0.04(+0.43%)
Jun 07, 2012 9.746 9.760 9.542 9.542 115,741 -0.06(-0.64%)
Jun 06, 2012 9.495 9.604 9.488 9.604 53,026 +0.24(+2.54%)
Jun 05, 2012 9.318 9.400 9.277 9.365 219,202 +0.02(+0.22%)
Jun 04, 2012 9.290 9.359 9.263 9.345 63,613 +0.12(+1.33%)
Jun 01, 2012 9.311 9.352 9.209 9.222 69,178 -0.22(-2.38%)
May 31, 2012 9.406 9.474 9.311 9.447 166,287 +0.10(+1.09%)
May 30, 2012 9.515 9.515 9.345 9.345 100,295 -0.32(-3.31%)
May 29, 2012 9.651 9.706 9.570 9.665 28,450 +0.07(+0.78%)
May 25, 2012 9.624 9.665 9.583 9.590 37,185 -0.04(-0.42%)
May 24, 2012 9.774 9.774 9.597 9.631 66,599 -0.16(-1.60%)
May 23, 2012 9.821 9.821 9.624 9.787 74,016 -0.12(-1.24%)
May 22, 2012 9.971 10.03 9.855 9.910 219,418 +0.05(+0.55%)
May 21, 2012 9.678 9.876 9.672 9.855 373,895 +0.27(+2.84%)
May 18, 2012 9.638 9.672 9.570 9.583 88,508 +0.10(+1.00%)
May 17, 2012 9.570 9.644 9.480 9.488 86,213 -0.15(-1.55%)
May 16, 2012 9.753 9.776 9.629 9.638 77,658 -0.01(-0.07%)
May 15, 2012 9.753 9.753 9.624 9.644 807,351 -0.25(-2.48%)
May 14, 2012 10.01 10.01 9.889 9.889 102,606 -0.37(-3.58%)
May 11, 2012 10.21 10.33 10.21 10.26 561,147 -0.05(-0.53%)
May 10, 2012 10.33 10.37 10.30 10.31 110,377 +0.05(+0.46%)
May 09, 2012 10.32 10.33 10.22 10.26 47,027 -0.42(-3.95%)
May 08, 2012 10.64 10.69 10.55 10.69 36,237 -0.08(-0.76%)
May 07, 2012 10.66 10.78 10.62 10.77 90,517 +0.14(+1.35%)
May 04, 2012 10.74 10.75 10.61 10.62 50,283 -0.10(-0.89%)
May 03, 2012 10.86 10.86 10.70 10.72 156,989 -0.16(-1.44%)
May 02, 2012 10.83 10.88 10.77 10.88 58,118 -0.17(-1.50%)
May 01, 2012 10.98 11.10 10.98 11.04 21,503 +0.08(+0.71%)
Apr 30, 2012 10.92 10.96 10.88 10.96 99,071 +0.04(+0.37%)
Apr 27, 2012 10.93 10.98 10.89 10.92 17,417 +0.08(+0.75%)
Apr 26, 2012 10.74 10.88 10.72 10.84 216,519 +0.07(+0.70%)
Apr 25, 2012 10.77 10.79 10.72 10.77 109,764 +0.20(+1.87%)
Apr 24, 2012 10.52 10.64 10.52 10.57 54,935 +0.12(+1.11%)
Apr 23, 2012 10.43 10.45 10.34 10.45 43,664 -0.17(-1.60%)
Apr 20, 2012 10.59 10.68 10.59 10.62 14,444 +0.17(+1.63%)
Apr 19, 2012 10.49 10.55 10.39 10.45 47,959 -0.03(-0.27%)
Apr 18, 2012 10.48 10.57 10.44 10.48 68,111 -0.12(-1.14%)
Apr 17, 2012 10.54 10.64 10.48 10.60 460,431 +0.11(+1.04%)
Apr 16, 2012 10.54 10.55 10.43 10.50 50,909 +0.05(+0.52%)
Apr 13, 2012 10.64 10.64 10.44 10.44 29,865 -0.31(-2.85%)
Apr 12, 2012 10.58 10.76 10.58 10.75 36,015 +0.27(+2.53%)
Apr 11, 2012 10.56 10.60 10.47 10.48 162,817 +0.29(+2.85%)
Apr 10, 2012 10.41 10.43 10.18 10.19 1,741,396 -0.21(-2.00%)
Apr 09, 2012 10.32 10.41 10.30 10.40 80,053 -0.06(-0.59%)
Apr 05, 2012 10.58 10.63 10.43 10.46 482,779 -0.29(-2.72%)
Apr 04, 2012 10.85 10.85 10.69 10.75 306,295 -0.26(-2.35%)
Apr 03, 2012 11.19 11.20 10.96 11.01 59,093 -0.18(-1.64%)
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.