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 (%)
Sep 28, 2012 10.74 10.74 10.62 10.64 53,653 -0.22(-2.04%)
Sep 27, 2012 10.72 10.88 10.67 10.86 29,435 +0.19(+1.75%)
Sep 26, 2012 10.67 10.69 10.63 10.67 31,229 -0.11(-1.03%)
Sep 25, 2012 10.92 10.96 10.76 10.79 245,505 -0.19(-1.71%)
Sep 24, 2012 10.87 10.99 10.87 10.97 16,986 -0.08(-0.69%)
Sep 21, 2012 11.09 11.10 11.05 11.05 5,942 +0.03(+0.25%)
Sep 20, 2012 10.93 11.03 10.86 11.02 57,110 -0.15(-1.30%)
Sep 19, 2012 11.13 11.21 11.10 11.17 262,246 +0.01(+0.12%)
Sep 18, 2012 11.19 11.19 11.12 11.15 69,163 -0.17(-1.47%)
Sep 17, 2012 11.32 11.40 11.30 11.32 21,512 -0.08(-0.67%)
Sep 14, 2012 11.38 11.47 11.38 11.40 67,401 +0.28(+2.50%)
Sep 13, 2012 10.82 11.16 10.82 11.12 167,053 +0.20(+1.84%)
Sep 12, 2012 10.95 10.96 10.90 10.92 124,650 +0.10(+0.90%)
Sep 11, 2012 10.69 10.83 10.69 10.82 43,932 +0.19(+1.83%)
Sep 10, 2012 10.67 10.74 10.60 10.63 160,506 -0.11(-1.03%)
Sep 07, 2012 10.65 10.74 10.63 10.74 257,474 +0.22(+2.11%)
Sep 06, 2012 10.22 10.52 10.22 10.51 159,424 +0.42(+4.19%)
Sep 05, 2012 10.12 10.14 10.08 10.09 58,064 +0.01(+0.07%)
Sep 04, 2012 10.08 10.11 10.01 10.08 70,670 +0.04(+0.41%)
Aug 31, 2012 10.06 10.09 10.00 10.04 53,903 +0.20(+2.05%)
Aug 30, 2012 10.00 10.00 9.834 9.841 26,585 -0.20(-2.00%)
Aug 29, 2012 10.06 10.07 10.02 10.04 29,425 -0.03(-0.28%)
Aug 27, 2012 10.12 10.15 10.04 10.07 31,614 +0.04(+0.42%)
Aug 24, 2012 10.00 10.07 10.00 10.03 22,265 -0.13(-1.30%)
Aug 23, 2012 10.22 10.24 10.15 10.16 39,213 -0.09(-0.88%)
Aug 22, 2012 10.15 10.28 10.14 10.25 25,689 +0.05(+0.48%)
Aug 21, 2012 10.23 10.28 10.17 10.20 21,082 +0.04(+0.41%)
Aug 20, 2012 10.15 10.18 10.12 10.16 62,696 -0.15(-1.41%)
Aug 17, 2012 10.24 10.31 10.21 10.31 110,473 +0.14(+1.37%)
Aug 16, 2012 10.09 10.22 10.09 10.17 128,288 +0.18(+1.81%)
Aug 15, 2012 10.01 10.03 9.980 9.987 33,118 -0.02(-0.21%)
Aug 14, 2012 10.04 10.05 9.994 10.01 18,178 -0.01(-0.07%)
Aug 13, 2012 9.987 10.02 9.966 10.01 26,971 -0.01(-0.07%)
Aug 10, 2012 9.897 10.03 9.897 10.02 58,645 +0.03(+0.28%)
Aug 09, 2012 10.01 10.03 9.938 9.994 17,673 -0.01(-0.07%)
Aug 08, 2012 9.862 10.04 9.862 10.00 53,721 -0.06(-0.62%)
Aug 07, 2012 10.04 10.12 10.04 10.06 44,092 +0.06(+0.55%)
Aug 06, 2012 9.931 10.04 9.931 10.01 47,018 +0.15(+1.48%)
Aug 03, 2012 9.765 9.883 9.765 9.862 92,079 +0.49(+5.26%)
Aug 02, 2012 9.550 9.557 9.342 9.369 122,081 -0.28(-2.95%)
Aug 01, 2012 9.695 9.751 9.647 9.654 14,182 -0.10(-1.07%)
Jul 31, 2012 9.682 9.800 9.661 9.758 54,514 -0.01(-0.14%)
Jul 30, 2012 9.682 9.779 9.661 9.772 80,752 +0.01(+0.14%)
Jul 27, 2012 9.612 9.784 9.591 9.758 59,146 +0.22(+2.33%)
Jul 26, 2012 9.480 9.553 9.446 9.536 72,589 +0.38(+4.17%)
Jul 25, 2012 9.196 9.224 9.140 9.154 57,904 +0.08(+0.92%)
Jul 24, 2012 9.147 9.147 8.981 9.071 135,868 -0.10(-1.13%)
Jul 23, 2012 9.113 9.217 9.080 9.175 312,846 -0.31(-3.29%)
Jul 20, 2012 9.529 9.564 9.460 9.487 440,938 -0.31(-3.12%)
Jul 19, 2012 9.695 9.820 9.695 9.793 15,683 +0.08(+0.83%)
Jul 18, 2012 9.668 9.720 9.668 9.712 21,885 +0.01(+0.09%)
Jul 17, 2012 9.647 9.709 9.550 9.702 42,285 +0.12(+1.30%)
Jul 16, 2012 9.529 9.600 9.515 9.578 25,016 -0.02(-0.22%)
Jul 13, 2012 9.543 9.612 9.536 9.598 106,142 +0.14(+1.47%)
Jul 12, 2012 9.446 9.473 9.397 9.460 56,076 -0.12(-1.30%)
Jul 11, 2012 9.557 9.612 9.508 9.584 33,156 +0.04(+0.44%)
Jul 10, 2012 9.647 9.657 9.526 9.543 18,982 -0.08(-0.79%)
Jul 09, 2012 9.591 9.619 9.543 9.619 280,465 +0.05(+0.51%)
Jul 06, 2012 9.654 9.665 9.536 9.571 30,934 -0.26(-2.61%)
Jul 05, 2012 9.786 9.849 9.744 9.827 16,859 -0.30(-2.95%)
Jul 03, 2012 10.11 10.13 10.06 10.13 21,512 +0.03(+0.28%)
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.