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

Austria Ishares MSCI ETF (NY: EWO )

23.66 +0.07 (+0.29%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 23, 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 (%)
Jan 31, 2003 6.042 6.063 5.968 6.063 12,667 +0.03(+0.45%)
Jan 30, 2003 6.110 6.124 5.981 6.035 40,359 -0.08(-1.33%)
Jan 29, 2003 6.110 6.198 6.110 6.117 16,791 +0.03(+0.56%)
Jan 28, 2003 6.076 6.205 6.063 6.083 6,039 +0.01(+0.11%)
Jan 27, 2003 6.226 6.226 6.076 6.076 575,192 -0.17(-2.72%)
Jan 24, 2003 6.178 6.280 6.130 6.246 46,251 +0.10(+1.66%)
Jan 23, 2003 6.042 6.144 6.008 6.144 4,713 +0.18(+3.08%)
Jan 22, 2003 6.008 6.008 5.961 5.961 13,698 -0.06(-1.01%)
Jan 21, 2003 5.995 6.022 5.995 6.022 19,737 +0.05(+0.91%)
Jan 17, 2003 5.893 6.029 5.893 5.968 7,806 +0.01(+0.11%)
Jan 16, 2003 5.913 5.981 5.906 5.961 8,837 +0.08(+1.39%)
Jan 15, 2003 5.886 5.934 5.879 5.879 4,124 -0.05(-0.92%)
Jan 14, 2003 5.845 5.934 5.845 5.934 9,574 +0.12(+2.10%)
Jan 13, 2003 5.845 5.934 5.811 5.811 4,418 +0.00(+0.00%)
Jan 10, 2003 5.866 5.913 5.811 5.811 8,101 -0.05(-0.93%)
Jan 09, 2003 5.859 5.873 5.777 5.866 140,373 +0.01(+0.12%)
Jan 08, 2003 5.805 5.866 5.771 5.859 29,017 +0.03(+0.47%)
Jan 07, 2003 5.839 5.859 5.825 5.832 65,104 -0.07(-1.26%)
Jan 06, 2003 5.893 5.913 5.852 5.906 69,376 +0.05(+0.93%)
Jan 03, 2003 5.825 5.866 5.825 5.852 149,211 +0.05(+0.94%)
Jan 02, 2003 5.784 5.852 5.784 5.798 67,903 -0.05(-0.81%)
Dec 31, 2002 5.811 5.852 5.811 5.845 5,449 +0.04(+0.70%)
Dec 30, 2002 5.839 5.845 5.764 5.805 3,535 -0.03(-0.58%)
Dec 27, 2002 5.777 5.839 5.777 5.839 3,093 +0.02(+0.35%)
Dec 26, 2002 5.805 5.852 5.805 5.818 47,134 -0.01(-0.23%)
Dec 24, 2002 5.784 5.839 5.784 5.832 13,845 +0.05(+0.82%)
Dec 23, 2002 5.805 5.818 5.771 5.784 43,747 -0.07(-1.16%)
Dec 20, 2002 5.757 5.852 5.676 5.852 17,380 +0.18(+3.11%)
Dec 19, 2002 5.676 5.682 5.676 5.676 1,472 -0.03(-0.59%)
Dec 18, 2002 5.716 5.723 5.710 5.710 5,449 +0.01(+0.12%)
Dec 17, 2002 5.703 5.750 5.703 5.703 10,899 +0.12(+2.19%)
Dec 16, 2002 5.689 5.703 5.581 5.581 43,452 -0.12(-2.03%)
Dec 13, 2002 5.540 5.703 5.540 5.696 31,816 +0.04(+0.72%)
Dec 12, 2002 5.540 5.655 5.540 5.655 1,767 +0.07(+1.34%)
Dec 11, 2002 5.608 5.608 5.581 5.581 2,945 -0.03(-0.60%)
Dec 10, 2002 5.601 5.615 5.499 5.615 30,490 +0.14(+2.48%)
Dec 09, 2002 5.581 5.615 5.479 5.479 21,947 -0.02(-0.37%)
Dec 06, 2002 5.567 5.567 5.499 5.499 37,413 -0.05(-0.98%)
Dec 05, 2002 5.601 5.601 5.553 5.553 35,940 -0.05(-0.85%)
Dec 04, 2002 5.506 5.601 5.499 5.601 19,885 +0.10(+1.85%)
Dec 03, 2002 5.377 5.499 5.377 5.499 30,932 +0.14(+2.53%)
Dec 02, 2002 5.370 5.370 5.363 5.363 7,806 -0.01(-0.13%)
Nov 27, 2002 5.397 5.445 5.370 5.370 22,389 -0.02(-0.38%)
Nov 26, 2002 5.465 5.465 5.384 5.390 49,344 -0.07(-1.37%)
Nov 25, 2002 5.377 5.465 5.377 5.465 13,403 +0.04(+0.75%)
Nov 22, 2002 5.445 5.445 5.404 5.424 17,380 -0.05(-0.87%)
Nov 21, 2002 5.431 5.479 5.418 5.472 25,482 -0.05(-0.98%)
Nov 20, 2002 5.431 5.526 5.431 5.526 37,855 +0.01(+0.25%)
Nov 19, 2002 5.499 5.519 5.499 5.513 6,628 +0.01(+0.25%)
Nov 18, 2002 5.418 5.499 5.418 5.499 39,770 +0.10(+1.76%)
Nov 15, 2002 5.472 5.472 5.404 5.404 1,472 -0.12(-2.09%)
Nov 14, 2002 5.431 5.519 5.424 5.519 8,690 +0.03(+0.49%)
Nov 13, 2002 5.397 5.499 5.397 5.492 12,372 +0.09(+1.63%)
Nov 12, 2002 5.431 5.499 5.404 5.404 9,426 -0.02(-0.38%)
Nov 11, 2002 5.424 5.431 5.424 5.424 10,899 +0.09(+1.65%)
Nov 08, 2002 5.418 5.418 5.336 5.336 13,698 -0.06(-1.13%)
Nov 07, 2002 5.350 5.397 5.336 5.397 14,729 +0.08(+1.53%)
Nov 06, 2002 5.343 5.350 5.302 5.316 5,155 +0.01(+0.26%)
Nov 05, 2002 5.302 5.302 5.302 5.302 1,767 +0.03(+0.64%)
Nov 04, 2002 5.350 5.350 5.268 5.268 2,062 -0.07(-1.40%)
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.