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

Austria Ishares MSCI ETF (NY: EWO )

22.37 +0.43 (+1.97%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 12, 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 (%)
Aug 29, 2003 6.867 6.867 6.867 6.867 1,539 -0.02(-0.28%)
Aug 28, 2003 6.860 6.886 6.860 6.886 923 +0.01(+0.09%)
Aug 27, 2003 6.899 6.938 6.867 6.880 8,004 -0.09(-1.30%)
Aug 26, 2003 6.854 6.971 6.854 6.971 9,081 +0.00(+0.00%)
Aug 25, 2003 6.886 6.971 6.854 6.971 160,704 +0.17(+2.48%)
Aug 22, 2003 6.802 6.841 6.795 6.802 16,778 -0.06(-0.95%)
Aug 21, 2003 6.912 6.912 6.847 6.867 3,386 -0.10(-1.40%)
Aug 20, 2003 6.984 7.049 6.964 6.964 4,771 -0.03(-0.37%)
Aug 19, 2003 6.919 6.990 6.906 6.990 200,573 +0.10(+1.51%)
Aug 18, 2003 6.945 6.945 6.867 6.886 42,023 -0.09(-1.30%)
Aug 15, 2003 6.977 6.977 6.977 6.977 1,539 -0.04(-0.56%)
Aug 14, 2003 7.029 7.036 6.945 7.016 2,462 +0.02(+0.28%)
Aug 13, 2003 6.997 7.016 6.997 6.997 1,231 +0.01(+0.19%)
Aug 12, 2003 7.036 7.036 6.971 6.984 9,081 +0.06(+0.94%)
Aug 11, 2003 6.938 6.945 6.919 6.919 15,854 -0.05(-0.65%)
Aug 08, 2003 6.964 6.964 6.964 6.964 769 -0.04(-0.56%)
Aug 07, 2003 6.971 7.003 6.971 7.003 615 +0.05(+0.75%)
Aug 06, 2003 6.951 6.984 6.925 6.951 11,544 -0.02(-0.28%)
Aug 05, 2003 6.984 7.016 6.971 6.971 615 -0.03(-0.37%)
Aug 04, 2003 6.964 6.997 6.951 6.997 10,005 +0.08(+1.13%)
Aug 01, 2003 6.893 6.984 6.893 6.919 22,166 -0.24(-3.36%)
Jul 31, 2003 7.159 7.159 7.159 7.159 0 +0.00(+0.00%)
Jul 30, 2003 7.159 7.159 7.159 7.159 1,385 +0.01(+0.09%)
Jul 29, 2003 7.153 7.153 7.153 7.153 615 -0.05(-0.72%)
Jul 28, 2003 7.263 7.263 7.172 7.204 5,233 -0.01(-0.18%)
Jul 25, 2003 7.211 7.269 7.198 7.217 18,779 +0.08(+1.18%)
Jul 24, 2003 7.185 7.237 7.133 7.133 9,389 -0.05(-0.72%)
Jul 23, 2003 7.172 7.204 7.172 7.185 50,027 +0.15(+2.12%)
Jul 22, 2003 7.114 7.114 7.036 7.036 7,850 -0.11(-1.55%)
Jul 21, 2003 7.159 7.159 7.146 7.146 1,385 +0.03(+0.36%)
Jul 18, 2003 7.042 7.120 7.042 7.120 168,863 +0.03(+0.37%)
Jul 17, 2003 7.016 7.094 7.016 7.094 1,385 +0.01(+0.18%)
Jul 16, 2003 7.068 7.140 7.068 7.081 5,849 +0.04(+0.55%)
Jul 15, 2003 7.042 7.042 7.042 7.042 1,231 -0.06(-0.82%)
Jul 14, 2003 7.075 7.159 7.075 7.101 2,770 +0.12(+1.67%)
Jul 11, 2003 7.042 7.042 6.971 6.984 8,774 +0.00(+0.00%)
Jul 10, 2003 6.958 6.997 6.938 6.984 5,387 -0.05(-0.65%)
Jul 09, 2003 7.042 7.094 7.029 7.029 13,084 -0.05(-0.64%)
Jul 08, 2003 6.977 7.075 6.951 7.075 3,386 -0.12(-1.63%)
Jul 07, 2003 7.081 7.191 7.016 7.191 43,408 +0.01(+0.18%)
Jul 03, 2003 7.178 7.198 7.178 7.178 7,850 -0.06(-0.90%)
Jul 02, 2003 7.146 7.243 7.146 7.243 19,087 +0.10(+1.46%)
Jul 01, 2003 7.016 7.140 7.016 7.140 47,257 +0.16(+2.23%)
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%)
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.