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

Austria Ishares MSCI ETF (NY: EWO )

23.48 -0.11 (-0.47%)
Official Closing Price Updated: 4:10 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 30, 2004 9.887 9.954 9.839 9.954 24,185 +0.03(+0.27%)
Jan 29, 2004 9.968 10.04 9.826 9.927 160,449 -0.11(-1.08%)
Jan 28, 2004 10.17 10.28 9.968 10.04 94,677 -0.09(-0.94%)
Jan 27, 2004 10.07 10.22 10.04 10.13 39,964 +0.13(+1.29%)
Jan 26, 2004 10.02 10.08 9.900 10.00 90,252 -0.02(-0.20%)
Jan 23, 2004 10.20 10.23 10.00 10.02 118,125 -0.15(-1.47%)
Jan 22, 2004 10.21 10.27 10.15 10.17 95,266 +0.13(+1.28%)
Jan 21, 2004 9.968 10.04 9.934 10.04 43,946 +0.14(+1.44%)
Jan 20, 2004 9.873 9.914 9.819 9.900 53,532 +0.05(+0.48%)
Jan 16, 2004 9.900 9.900 9.771 9.853 109,276 -0.09(-0.89%)
Jan 15, 2004 10.01 10.02 9.941 9.941 85,533 -0.02(-0.20%)
Jan 14, 2004 9.866 9.968 9.866 9.961 68,574 +0.13(+1.31%)
Jan 13, 2004 9.866 9.873 9.798 9.832 103,083 +0.04(+0.42%)
Jan 12, 2004 9.792 9.792 9.765 9.792 83,911 +0.01(+0.14%)
Jan 09, 2004 9.731 9.778 9.724 9.778 35,540 +0.04(+0.42%)
Jan 08, 2004 9.643 9.744 9.643 9.737 73,883 +0.20(+2.06%)
Jan 07, 2004 9.561 9.561 9.514 9.541 51,615 -0.02(-0.21%)
Jan 06, 2004 9.548 9.561 9.466 9.561 86,418 +0.07(+0.71%)
Jan 05, 2004 9.378 9.507 9.378 9.493 62,085 +0.26(+2.79%)
Jan 02, 2004 9.188 9.249 9.127 9.236 171,067 +0.18(+2.02%)
Dec 31, 2003 9.059 9.100 9.053 9.053 10,175 +0.05(+0.60%)
Dec 30, 2003 9.093 9.093 8.985 8.998 117,830 -0.13(-1.41%)
Dec 29, 2003 9.080 9.127 9.019 9.127 50,287 +0.08(+0.90%)
Dec 26, 2003 9.025 9.059 8.998 9.046 25,070 +0.01(+0.08%)
Dec 24, 2003 9.012 9.039 8.992 9.039 11,502 +0.08(+0.91%)
Dec 23, 2003 8.937 9.012 8.883 8.958 11,502 +0.02(+0.23%)
Dec 22, 2003 8.971 8.971 8.924 8.937 23,153 -0.02(-0.23%)
Dec 19, 2003 8.998 9.005 8.958 8.958 30,969 +0.01(+0.08%)
Dec 18, 2003 8.863 8.971 8.863 8.951 11,060 +0.12(+1.38%)
Dec 17, 2003 8.815 8.829 8.761 8.829 40,554 +0.06(+0.70%)
Dec 16, 2003 8.768 8.768 8.768 8.768 11,355 -0.08(-0.92%)
Dec 15, 2003 8.924 8.924 8.849 8.849 49,993 +0.00(+0.00%)
Dec 12, 2003 8.822 8.849 8.693 8.849 40,407 +0.17(+1.95%)
Dec 11, 2003 8.680 8.734 8.625 8.680 37,457 -0.07(-0.78%)
Dec 10, 2003 8.761 8.761 8.741 8.747 17,549 -0.02(-0.23%)
Dec 09, 2003 8.815 8.863 8.768 8.768 24,775 -0.05(-0.54%)
Dec 08, 2003 8.788 8.815 8.747 8.815 23,448 +0.09(+1.09%)
Dec 05, 2003 8.659 8.659 8.605 8.720 20,056 +0.06(+0.70%)
Dec 04, 2003 8.666 8.680 8.646 8.659 64,445 -0.02(-0.23%)
Dec 03, 2003 8.652 8.720 8.652 8.680 84,943 -0.01(-0.08%)
Dec 02, 2003 8.578 8.700 8.578 8.686 16,369 +0.09(+1.03%)
Dec 01, 2003 8.605 8.612 8.551 8.598 165,611 +0.12(+1.44%)
Nov 28, 2003 8.497 8.537 8.442 8.476 2,654 +0.09(+1.13%)
Nov 26, 2003 8.307 8.307 8.307 8.381 19,023 +0.07(+0.90%)
Nov 25, 2003 8.219 8.300 8.219 8.307 28,462 +0.01(+0.08%)
Nov 24, 2003 8.273 8.300 8.273 8.300 12,830 +0.09(+1.16%)
Nov 21, 2003 8.300 8.300 8.198 8.205 20,498 +0.01(+0.08%)
Nov 20, 2003 8.198 8.198 8.198 8.198 8,258 -0.12(-1.39%)
Nov 19, 2003 8.212 8.313 8.205 8.313 51,910 +0.10(+1.24%)
Nov 18, 2003 8.205 8.212 8.130 8.212 22,858 +0.08(+1.00%)
Nov 17, 2003 8.063 8.137 8.063 8.130 18,434 -0.02(-0.25%)
Nov 14, 2003 8.137 8.164 8.096 8.151 19,466 +0.05(+0.59%)
Nov 13, 2003 8.022 8.103 8.022 8.103 16,811 +0.22(+2.75%)
Nov 12, 2003 7.886 7.886 7.886 7.886 1,032 +0.07(+0.95%)
Nov 11, 2003 7.812 7.812 7.812 7.812 5,161 -0.12(-1.45%)
Nov 10, 2003 7.866 7.866 7.866 7.927 28,462 +0.11(+1.39%)
Nov 07, 2003 7.818 7.818 7.818 7.818 7,078 -0.01(-0.17%)
Nov 06, 2003 7.832 7.832 7.832 7.832 6,341 -0.11(-1.37%)
Nov 05, 2003 7.940 7.940 7.940 7.940 1,769 +0.00(+0.00%)
Nov 04, 2003 7.940 7.940 7.940 7.940 1,769 +0.08(+1.04%)
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.