Skip to main content

Austria Ishares MSCI ETF (NY: EWO )

21.73 -0.15 (-0.69%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 11.24 11.28 11.19 11.26 58,662 +0.16(+1.41%)
Oct 26, 2012 11.09 11.10 11.10 11.10 77,519 +0.05(+0.47%)
Oct 25, 2012 11.12 11.12 11.04 11.05 165,806 +0.05(+0.44%)
Oct 24, 2012 11.12 11.12 11.00 11.00 40,105 -0.10(-0.88%)
Oct 23, 2012 11.11 11.14 11.03 11.10 25,628 -0.21(-1.84%)
Oct 19, 2012 11.38 11.40 11.27 11.31 89,353 -0.23(-1.99%)
Oct 18, 2012 11.53 11.60 11.48 11.53 327,535 -0.04(-0.35%)
Oct 17, 2012 11.50 11.59 11.49 11.58 257,647 +0.19(+1.64%)
Oct 16, 2012 11.31 11.40 11.26 11.39 99,030 +0.19(+1.74%)
Oct 15, 2012 11.11 11.21 11.06 11.19 90,935 +0.17(+1.57%)
Oct 12, 2012 11.06 11.10 11.01 11.02 116,651 +0.03(+0.25%)
Oct 11, 2012 11.02 11.08 10.99 10.99 96,845 +0.17(+1.60%)
Oct 10, 2012 10.87 10.89 10.80 10.82 116,715 -0.03(-0.26%)
Oct 09, 2012 10.97 10.98 10.83 10.85 264,653 -0.24(-2.13%)
Oct 08, 2012 11.08 11.12 11.07 11.08 19,986 -0.03(-0.25%)
Oct 05, 2012 11.18 11.24 11.10 11.11 43,547 +0.02(+0.19%)
Oct 04, 2012 11.00 11.09 10.98 11.09 20,216 +0.17(+1.53%)
Oct 03, 2012 10.91 10.97 10.85 10.92 95,033 +0.06(+0.51%)
Oct 02, 2012 10.92 10.92 10.81 10.87 44,062 +0.11(+1.03%)
Oct 01, 2012 10.79 10.86 10.74 10.76 39,791 +0.12(+1.11%)
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%)
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.