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

Austria Ishares MSCI ETF (NY: EWO )

23.48 +0.29 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2012 10.12 10.24 10.10 10.20 52,164 -0.01(-0.14%)
Jul 30, 2012 10.12 10.22 10.10 10.21 77,271 +0.01(+0.14%)
Jul 27, 2012 10.05 10.23 10.02 10.20 56,596 +0.23(+2.33%)
Jul 26, 2012 9.907 9.984 9.871 9.965 69,460 +0.40(+4.17%)
Jul 25, 2012 9.610 9.639 9.552 9.567 55,408 +0.09(+0.92%)
Jul 24, 2012 9.559 9.559 9.385 9.479 130,012 -0.11(-1.13%)
Jul 23, 2012 9.523 9.632 9.489 9.588 299,360 -0.33(-3.29%)
Jul 20, 2012 9.958 9.994 9.886 9.915 421,931 -0.32(-3.12%)
Jul 19, 2012 10.13 10.26 10.13 10.23 15,007 +0.08(+0.83%)
Jul 18, 2012 10.10 10.16 10.10 10.15 20,942 +0.01(+0.09%)
Jul 17, 2012 10.08 10.15 9.980 10.14 40,462 +0.13(+1.30%)
Jul 16, 2012 9.958 10.03 9.944 10.01 23,938 -0.02(-0.22%)
Jul 13, 2012 9.973 10.05 9.965 10.03 101,566 +0.15(+1.47%)
Jul 12, 2012 9.871 9.900 9.820 9.886 53,658 -0.13(-1.30%)
Jul 11, 2012 9.987 10.05 9.936 10.02 31,726 +0.04(+0.44%)
Jul 10, 2012 10.08 10.09 9.955 9.973 18,163 -0.08(-0.79%)
Jul 09, 2012 10.02 10.05 9.973 10.05 268,375 +0.05(+0.51%)
Jul 06, 2012 10.09 10.10 9.965 10.00 29,600 -0.27(-2.61%)
Jul 05, 2012 10.23 10.29 10.18 10.27 16,132 -0.31(-2.95%)
Jul 03, 2012 10.57 10.58 10.51 10.58 20,584 +0.03(+0.27%)
Jul 02, 2012 10.47 10.57 10.41 10.55 105,719 +0.12(+1.11%)
Jun 29, 2012 10.29 10.44 10.25 10.44 30,700 +0.58(+5.89%)
Jun 28, 2012 9.755 9.857 9.690 9.857 139,726 +0.02(+0.18%)
Jun 27, 2012 9.770 9.842 9.733 9.839 46,897 +0.06(+0.63%)
Jun 26, 2012 9.820 9.820 9.701 9.777 20,271 -0.06(-0.58%)
Jun 25, 2012 9.907 9.907 9.799 9.834 18,195 -0.25(-2.52%)
Jun 22, 2012 10.20 10.20 10.02 10.09 40,007 +0.02(+0.22%)
Jun 21, 2012 10.34 10.34 10.06 10.07 87,605 -0.34(-3.26%)
Jun 20, 2012 10.40 10.48 10.29 10.41 85,674 +0.07(+0.69%)
Jun 19, 2012 10.21 10.40 10.20 10.33 329,766 +0.27(+2.69%)
Jun 18, 2012 10.11 10.12 10.04 10.06 66,562 -0.12(-1.19%)
Jun 15, 2012 10.09 10.19 10.09 10.19 235,100 +0.23(+2.29%)
Jun 14, 2012 9.873 9.986 9.844 9.958 15,429 +0.10(+1.01%)
Jun 13, 2012 9.837 9.922 9.787 9.858 163,980 -0.04(-0.36%)
Jun 12, 2012 9.873 9.894 9.801 9.894 218,005 +0.04(+0.36%)
Jun 11, 2012 10.11 10.11 9.858 9.858 48,077 -0.16(-1.56%)
Jun 08, 2012 9.894 10.04 9.894 10.01 45,485 +0.04(+0.43%)
Jun 07, 2012 10.19 10.20 9.972 9.972 110,752 -0.06(-0.64%)
Jun 06, 2012 9.922 10.04 9.915 10.04 50,740 +0.25(+2.54%)
Jun 05, 2012 9.737 9.823 9.695 9.787 209,753 +0.02(+0.22%)
Jun 04, 2012 9.709 9.780 9.681 9.766 60,871 +0.13(+1.33%)
Jun 01, 2012 9.730 9.773 9.624 9.638 66,195 -0.23(-2.38%)
May 31, 2012 9.830 9.901 9.730 9.873 159,119 +0.11(+1.09%)
May 30, 2012 9.944 9.944 9.766 9.766 95,971 -0.33(-3.31%)
May 29, 2012 10.09 10.14 10.00 10.10 27,224 +0.08(+0.78%)
May 25, 2012 10.06 10.10 10.01 10.02 35,582 -0.04(-0.42%)
May 24, 2012 10.21 10.21 10.03 10.06 63,728 -0.16(-1.60%)
May 23, 2012 10.26 10.26 10.06 10.23 70,825 -0.13(-1.24%)
May 22, 2012 10.42 10.48 10.30 10.36 209,960 +0.06(+0.55%)
May 21, 2012 10.11 10.32 10.11 10.30 357,778 +0.28(+2.84%)
May 18, 2012 10.07 10.11 10.00 10.01 84,693 +0.10(+1.00%)
May 17, 2012 10.00 10.08 9.907 9.915 82,497 -0.16(-1.55%)
May 16, 2012 10.19 10.22 10.06 10.07 74,310 -0.01(-0.07%)
May 15, 2012 10.19 10.19 10.06 10.08 772,549 -0.26(-2.48%)
May 14, 2012 10.46 10.46 10.33 10.33 98,183 -0.38(-3.58%)
May 11, 2012 10.67 10.79 10.67 10.72 536,958 -0.06(-0.53%)
May 10, 2012 10.80 10.84 10.76 10.78 105,619 +0.05(+0.46%)
May 09, 2012 10.79 10.80 10.68 10.73 45,000 -0.44(-3.95%)
May 08, 2012 11.12 11.17 11.02 11.17 34,675 -0.09(-0.76%)
May 07, 2012 11.14 11.27 11.10 11.25 86,615 +0.15(+1.35%)
May 04, 2012 11.22 11.24 11.09 11.10 48,115 -0.10(-0.89%)
May 03, 2012 11.35 11.35 11.18 11.20 150,221 -0.16(-1.44%)
May 02, 2012 11.32 11.37 11.26 11.37 55,613 -0.17(-1.50%)
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.