Skip to main content

Austria Ishares MSCI ETF (NY: EWO )

21.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 11.26 11.30 11.20 11.27 58,592 +0.16(+1.41%)
Oct 26, 2012 11.10 11.11 11.11 11.11 77,426 +0.05(+0.46%)
Oct 25, 2012 11.13 11.13 11.06 11.06 165,608 +0.05(+0.44%)
Oct 24, 2012 11.13 11.13 11.01 11.01 40,057 -0.10(-0.88%)
Oct 23, 2012 11.12 11.15 11.05 11.11 25,598 -0.21(-1.84%)
Oct 19, 2012 11.40 11.41 11.29 11.32 89,246 -0.23(-1.99%)
Oct 18, 2012 11.55 11.62 11.49 11.55 327,145 -0.04(-0.35%)
Oct 17, 2012 11.51 11.60 11.51 11.59 257,340 +0.19(+1.64%)
Oct 16, 2012 11.32 11.42 11.27 11.40 98,912 +0.19(+1.74%)
Oct 15, 2012 11.12 11.22 11.08 11.21 90,826 +0.17(+1.57%)
Oct 12, 2012 11.07 11.11 11.02 11.03 116,512 +0.03(+0.25%)
Oct 11, 2012 11.03 11.10 11.01 11.01 96,730 +0.17(+1.60%)
Oct 10, 2012 10.88 10.90 10.81 10.83 116,576 -0.03(-0.26%)
Oct 09, 2012 10.99 10.99 10.84 10.86 264,337 -0.24(-2.13%)
Oct 08, 2012 11.09 11.13 11.08 11.10 19,962 -0.03(-0.25%)
Oct 05, 2012 11.19 11.26 11.12 11.12 43,495 +0.02(+0.19%)
Oct 04, 2012 11.01 11.10 10.99 11.10 20,192 +0.17(+1.53%)
Oct 03, 2012 10.92 10.98 10.86 10.94 94,919 +0.06(+0.51%)
Oct 02, 2012 10.94 10.94 10.83 10.88 44,009 +0.11(+1.03%)
Oct 01, 2012 10.80 10.87 10.75 10.77 39,743 +0.12(+1.11%)
Sep 28, 2012 10.75 10.75 10.63 10.65 53,589 -0.22(-2.05%)
Sep 27, 2012 10.73 10.89 10.69 10.87 29,400 +0.19(+1.76%)
Sep 26, 2012 10.69 10.71 10.65 10.69 31,192 -0.11(-1.03%)
Sep 25, 2012 10.93 10.97 10.78 10.80 245,212 -0.19(-1.71%)
Sep 24, 2012 10.88 11.00 10.88 10.99 16,966 -0.08(-0.69%)
Sep 21, 2012 11.10 11.12 11.06 11.06 5,935 +0.03(+0.25%)
Sep 20, 2012 10.94 11.04 10.87 11.03 57,042 -0.15(-1.30%)
Sep 19, 2012 11.14 11.22 11.12 11.18 261,934 +0.01(+0.12%)
Sep 18, 2012 11.20 11.20 11.13 11.17 69,081 -0.17(-1.47%)
Sep 17, 2012 11.34 11.42 11.31 11.33 21,486 -0.08(-0.67%)
Sep 14, 2012 11.39 11.48 11.39 11.41 67,321 +0.28(+2.50%)
Sep 13, 2012 10.83 11.17 10.83 11.13 166,854 +0.20(+1.84%)
Sep 12, 2012 10.96 10.97 10.91 10.93 124,501 +0.10(+0.90%)
Sep 11, 2012 10.71 10.85 10.71 10.83 43,879 +0.19(+1.83%)
Sep 10, 2012 10.69 10.76 10.61 10.64 160,315 -0.11(-1.03%)
Sep 07, 2012 10.67 10.75 10.65 10.75 257,167 +0.22(+2.11%)
Sep 06, 2012 10.23 10.53 10.23 10.53 159,234 +0.42(+4.20%)
Sep 05, 2012 10.13 10.15 10.09 10.10 57,995 +0.01(+0.07%)
Sep 04, 2012 10.09 10.12 10.03 10.10 70,586 +0.04(+0.41%)
Aug 31, 2012 10.08 10.10 10.01 10.05 53,838 +0.20(+2.05%)
Aug 30, 2012 10.01 10.01 9.846 9.853 26,553 -0.20(-2.00%)
Aug 29, 2012 10.07 10.08 10.03 10.05 29,390 -0.03(-0.28%)
Aug 27, 2012 10.13 10.16 10.05 10.08 31,576 +0.04(+0.42%)
Aug 24, 2012 10.01 10.08 10.01 10.04 22,239 -0.13(-1.30%)
Aug 23, 2012 10.23 10.26 10.17 10.17 39,166 -0.09(-0.88%)
Aug 22, 2012 10.17 10.29 10.15 10.26 25,658 +0.05(+0.48%)
Aug 21, 2012 10.24 10.29 10.19 10.21 21,057 +0.04(+0.41%)
Aug 20, 2012 10.17 10.19 10.13 10.17 62,622 -0.15(-1.41%)
Aug 17, 2012 10.25 10.32 10.22 10.32 110,341 +0.14(+1.36%)
Aug 16, 2012 10.10 10.24 10.10 10.18 128,135 +0.18(+1.81%)
Aug 15, 2012 10.02 10.04 9.992 9.999 33,079 -0.02(-0.21%)
Aug 14, 2012 10.05 10.06 10.01 10.02 18,156 -0.01(-0.07%)
Aug 13, 2012 9.999 10.03 9.978 10.03 26,939 -0.01(-0.07%)
Aug 10, 2012 9.909 10.04 9.909 10.03 58,575 +0.03(+0.28%)
Aug 09, 2012 10.02 10.04 9.950 10.01 17,652 -0.01(-0.07%)
Aug 08, 2012 9.874 10.05 9.874 10.01 53,657 -0.06(-0.62%)
Aug 07, 2012 10.05 10.13 10.05 10.08 44,039 +0.06(+0.55%)
Aug 06, 2012 9.943 10.05 9.943 10.02 46,962 +0.15(+1.48%)
Aug 03, 2012 9.777 9.895 9.777 9.874 91,969 +0.49(+5.26%)
Aug 02, 2012 9.561 9.568 9.353 9.380 121,935 -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.