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

Austria Ishares MSCI ETF (NY: EWO )

23.52 +0.04 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2009 8.069 8.219 8.042 8.124 0 +0.14(+1.78%)
Jan 29, 2009 8.232 8.232 7.974 7.981 26,603 -0.32(-3.80%)
Jan 28, 2009 8.178 8.374 8.178 8.297 47,120 +0.34(+4.31%)
Jan 27, 2009 7.886 8.035 7.859 7.954 40,077 +0.09(+1.12%)
Jan 26, 2009 7.683 7.934 7.683 7.866 65,793 +0.26(+3.39%)
Jan 23, 2009 7.432 7.676 7.296 7.608 107,409 -0.15(-1.92%)
Jan 22, 2009 7.459 7.785 7.459 7.757 362,111 -0.10(-1.29%)
Jan 21, 2009 7.642 7.886 7.568 7.859 305,166 +0.27(+3.57%)
Jan 20, 2009 8.130 8.130 7.584 7.588 62,806 -0.85(-10.05%)
Jan 16, 2009 8.374 8.517 8.252 8.435 43,724 +0.11(+1.30%)
Jan 15, 2009 8.117 8.347 8.029 8.327 98,001 +0.27(+3.37%)
Jan 14, 2009 8.286 8.286 7.995 8.056 30,287 -0.41(-4.88%)
Jan 13, 2009 8.551 8.558 7.907 8.469 74,116 -0.24(-2.70%)
Jan 12, 2009 8.815 8.906 8.659 8.705 111,683 -0.15(-1.71%)
Jan 09, 2009 9.107 9.107 8.856 8.856 16,956 -0.44(-4.74%)
Jan 08, 2009 9.249 9.351 9.154 9.297 63,293 +0.12(+1.26%)
Jan 07, 2009 9.195 9.371 9.147 9.181 121,837 +0.22(+2.42%)
Jan 06, 2009 8.998 9.263 8.822 8.964 291,611 -0.10(-1.12%)
Jan 05, 2009 9.059 9.134 8.947 9.066 142,949 -0.09(-0.96%)
Jan 02, 2009 8.944 9.200 8.937 9.154 0 +0.33(+3.69%)
Jan 01, 2009 8.761 8.985 8.761 8.829 0 +0.00(+0.00%)
Dec 31, 2008 8.761 8.985 8.761 8.829 77,061 -0.03(-0.39%)
Dec 30, 2008 8.754 8.883 8.714 8.863 60,069 +0.12(+1.40%)
Dec 29, 2008 8.910 8.944 8.741 8.741 44,731 -0.04(-0.46%)
Dec 26, 2008 8.442 9.053 8.307 8.781 59,130 +0.31(+3.60%)
Dec 24, 2008 8.652 8.720 8.442 8.476 33,381 -0.07(-0.79%)
Dec 23, 2008 8.632 8.693 8.490 8.544 72,550 -0.15(-1.72%)
Dec 22, 2008 8.761 8.897 8.585 8.693 101,379 +0.24(+2.81%)
Dec 19, 2008 8.795 8.795 8.408 8.456 92,605 -0.59(-6.52%)
Dec 18, 2008 9.453 9.453 8.978 9.046 221,503 -0.46(-4.85%)
Dec 17, 2008 9.276 9.588 9.181 9.507 108,343 -0.02(-0.21%)
Dec 16, 2008 8.985 9.527 8.985 9.527 65,459 +0.52(+5.80%)
Dec 15, 2008 8.937 9.046 8.775 9.005 24,869 +0.25(+2.87%)
Dec 12, 2008 8.442 8.781 8.438 8.754 206,847 +0.11(+1.25%)
Dec 11, 2008 8.686 8.890 8.619 8.646 221,600 -0.06(-0.68%)
Dec 10, 2008 8.503 8.781 8.497 8.705 38,568 +0.33(+3.94%)
Dec 09, 2008 8.341 8.625 8.307 8.374 98,962 -0.11(-1.28%)
Dec 08, 2008 8.273 8.741 8.273 8.483 324,544 +0.28(+3.39%)
Dec 05, 2008 7.981 8.259 7.859 8.205 191,005 -0.02(-0.25%)
Dec 04, 2008 8.151 8.358 8.035 8.225 63,345 +0.12(+1.42%)
Dec 03, 2008 7.913 8.124 7.764 8.110 197,153 +0.06(+0.76%)
Dec 02, 2008 7.764 8.157 7.764 8.049 251,116 +0.28(+3.58%)
Dec 01, 2008 8.035 8.171 7.771 7.771 32,973 -0.52(-6.30%)
Nov 28, 2008 8.239 8.442 8.219 8.293 75,011 -0.13(-1.53%)
Nov 26, 2008 8.551 8.551 8.137 8.422 62,190 -0.07(-0.80%)
Nov 25, 2008 8.239 8.680 8.069 8.490 187,286 +0.77(+9.92%)
Nov 24, 2008 7.466 8.034 7.445 7.723 58,957 +0.43(+5.85%)
Nov 21, 2008 7.276 7.357 6.856 7.296 69,702 +0.41(+6.01%)
Nov 20, 2008 7.425 7.520 6.849 6.883 89,568 -0.61(-8.14%)
Nov 19, 2008 8.096 8.098 7.493 7.493 63,163 -0.64(-7.92%)
Nov 18, 2008 8.171 8.320 7.934 8.137 90,422 -0.26(-3.07%)
Nov 17, 2008 8.347 8.612 8.280 8.395 248,971 +0.17(+2.06%)
Nov 14, 2008 8.693 8.808 8.225 8.225 147,762 -0.93(-10.15%)
Nov 13, 2008 8.476 9.154 8.022 9.154 301,960 +0.41(+4.65%)
Nov 12, 2008 8.985 8.985 8.686 8.747 307,234 -0.67(-7.13%)
Nov 11, 2008 9.446 9.657 9.080 9.419 122,241 -0.26(-2.73%)
Nov 10, 2008 10.11 10.14 9.514 9.683 72,609 -0.43(-4.23%)
Nov 07, 2008 9.514 10.24 9.514 10.11 155,541 +0.79(+8.44%)
Nov 06, 2008 9.649 9.748 9.324 9.324 91,335 -0.58(-5.82%)
Nov 05, 2008 10.50 10.56 9.805 9.899 181,201 -0.82(-7.66%)
Nov 04, 2008 10.07 10.82 9.953 10.72 856,423 +1.10(+11.42%)
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.