Skip to main content

Austria Ishares MSCI ETF (NY: EWO )

21.68 +0.33 (+1.55%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 21.91 21.91 21.61 21.68 65,887 -0.34(-1.55%)
Oct 28, 2021 21.95 22.02 21.95 22.02 7,367 +0.07(+0.31%)
Oct 27, 2021 22.02 22.04 21.93 21.95 16,927 -0.26(-1.15%)
Oct 26, 2021 22.20 22.20 36,812 +0.12(+0.54%)
Oct 25, 2021 22.08 22.13 22.04 22.08 13,214 -0.02(-0.08%)
Oct 22, 2021 22.07 22.12 22.01 22.10 33,966 +0.07(+0.31%)
Oct 21, 2021 22.13 22.15 21.98 22.03 49,408 -0.20(-0.92%)
Oct 20, 2021 22.08 22.30 22.08 22.24 17,213 +0.09(+0.43%)
Oct 19, 2021 22.16 22.22 22.11 22.14 12,282 +0.03(+0.15%)
Oct 18, 2021 22.12 22.14 22.04 22.11 14,109 +0.03(+0.15%)
Oct 15, 2021 22.13 22.15 22.03 22.08 31,596 +0.17(+0.78%)
Oct 14, 2021 21.96 21.96 21.85 21.91 7,197 +0.13(+0.59%)
Oct 13, 2021 21.74 21.84 21.71 21.78 4,744 +0.11(+0.51%)
Oct 12, 2021 21.67 21.70 21.65 21.67 12,387 +0.11(+0.51%)
Oct 11, 2021 21.63 21.75 21.56 21.56 8,244 +0.09(+0.42%)
Oct 08, 2021 21.45 21.52 21.41 21.47 21,834 +0.11(+0.53%)
Oct 07, 2021 21.40 21.45 21.34 21.35 6,866 -0.15(-0.71%)
Oct 06, 2021 21.40 21.56 21.27 21.51 38,898 -0.24(-1.10%)
Oct 05, 2021 21.47 21.78 21.47 21.74 11,955 +0.33(+1.55%)
Oct 04, 2021 21.52 21.56 21.33 21.41 7,125 -0.04(-0.20%)
Oct 01, 2021 21.40 21.50 21.28 21.45 60,112 +0.29(+1.37%)
Sep 30, 2021 21.30 21.36 21.13 21.17 71,596 -0.13(-0.60%)
Sep 29, 2021 21.33 21.38 21.28 21.29 11,055 -0.02(-0.08%)
Sep 28, 2021 21.50 21.50 21.29 21.31 28,596 -0.39(-1.80%)
Sep 27, 2021 21.65 21.78 21.62 21.70 25,851 +0.22(+1.01%)
Sep 24, 2021 21.45 21.50 21.41 21.48 20,635 -0.16(-0.73%)
Sep 23, 2021 21.54 21.71 21.54 21.64 31,998 +0.28(+1.31%)
Sep 22, 2021 21.36 21.45 21.30 21.36 23,873 +0.37(+1.78%)
Sep 21, 2021 21.13 21.13 20.98 20.99 20,322 +0.15(+0.74%)
Sep 20, 2021 20.97 20.97 20.74 20.83 14,499 -0.50(-2.35%)
Sep 17, 2021 21.50 21.50 21.28 21.34 38,008 -0.32(-1.49%)
Sep 16, 2021 21.77 21.77 21.57 21.66 40,059 -0.17(-0.78%)
Sep 15, 2021 21.76 21.85 21.68 21.83 5,516 +0.11(+0.51%)
Sep 14, 2021 21.97 21.97 21.71 21.72 34,396 -0.08(-0.35%)
Sep 13, 2021 21.73 21.80 21.63 21.80 11,901 +0.34(+1.59%)
Sep 10, 2021 21.62 21.62 21.42 21.45 6,362 -0.20(-0.90%)
Sep 09, 2021 21.68 21.77 21.62 21.65 4,778 -0.06(-0.27%)
Sep 08, 2021 21.85 21.85 21.70 21.71 9,813 -0.11(-0.51%)
Sep 07, 2021 21.96 21.96 21.82 21.82 9,375 -0.06(-0.27%)
Sep 03, 2021 21.91 21.96 21.85 21.88 77,155 +0.03(+0.12%)
Sep 02, 2021 21.80 21.91 21.75 21.85 16,045 +0.19(+0.86%)
Sep 01, 2021 21.62 21.73 21.56 21.67 68,221 +0.14(+0.64%)
Aug 31, 2021 21.53 21.57 21.48 21.53 53,667 +0.14(+0.65%)
Aug 30, 2021 21.44 21.44 21.34 21.39 7,212 -0.01(-0.06%)
Aug 27, 2021 21.23 21.45 21.23 21.40 5,469 +0.18(+0.84%)
Aug 26, 2021 21.30 21.33 21.22 21.23 5,510 -0.19(-0.87%)
Aug 25, 2021 21.33 21.45 21.28 21.41 13,269 +0.12(+0.56%)
Aug 24, 2021 21.22 21.31 21.19 21.29 13,975 +0.12(+0.56%)
Aug 23, 2021 21.15 21.26 21.07 21.17 22,997 +0.28(+1.34%)
Aug 20, 2021 20.83 20.98 20.83 20.89 11,925 +0.01(+0.04%)
Aug 19, 2021 21.02 21.04 20.84 20.88 20,946 -0.43(-2.00%)
Aug 18, 2021 21.27 21.41 21.27 21.31 6,902 +0.27(+1.29%)
Aug 17, 2021 21.23 21.23 20.98 21.04 39,171 -0.34(-1.59%)
Aug 16, 2021 21.43 21.45 21.30 21.38 16,256 -0.15(-0.71%)
Aug 13, 2021 21.52 21.57 21.49 21.53 47,278 +0.10(+0.48%)
Aug 12, 2021 21.44 21.48 21.41 21.43 18,138 +0.01(+0.04%)
Aug 11, 2021 21.34 21.44 21.33 21.42 7,930 +0.26(+1.25%)
Aug 10, 2021 21.11 21.23 21.07 21.16 14,409 +0.12(+0.57%)
Aug 09, 2021 21.12 21.14 21.04 21.04 12,079 -0.02(-0.10%)
Aug 06, 2021 21.10 21.11 21.03 21.06 3,800 +0.02(+0.10%)
Aug 05, 2021 21.00 21.09 21.00 21.04 12,391 +0.08(+0.37%)
Aug 04, 2021 20.95 21.00 20.92 20.96 36,635 -0.03(-0.12%)
Aug 03, 2021 20.87 20.99 20.84 20.99 28,597 +0.12(+0.57%)
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.