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 (%)
Oct 31, 2003 7.841 7.841 7.841 7.841 0 +0.00(+0.00%)
Oct 30, 2003 7.841 7.841 7.841 7.841 0 +0.00(+0.00%)
Oct 29, 2003 7.841 7.848 7.828 7.841 1,472 -0.01(-0.17%)
Oct 28, 2003 7.855 7.855 7.855 7.855 25,629 +0.06(+0.78%)
Oct 27, 2003 7.801 7.882 7.794 7.794 362,201 -0.12(-1.46%)
Oct 24, 2003 7.909 7.909 7.875 7.909 12,962 +0.04(+0.52%)
Oct 23, 2003 7.875 7.875 7.868 7.868 2,504 +0.04(+0.52%)
Oct 22, 2003 7.807 7.835 7.807 7.828 14,582 +0.03(+0.35%)
Oct 21, 2003 7.841 7.841 7.801 7.801 3,977 +0.02(+0.26%)
Oct 20, 2003 7.780 7.780 7.780 7.780 0 +0.00(+0.00%)
Oct 17, 2003 7.780 7.780 7.780 7.780 441 -0.05(-0.69%)
Oct 16, 2003 7.835 7.835 7.835 7.835 0 -0.04(-0.52%)
Oct 15, 2003 7.875 7.875 7.821 7.875 4,860 +0.05(+0.69%)
Oct 14, 2003 7.821 7.889 7.841 7.821 294 +0.00(+0.00%)
Oct 13, 2003 7.807 7.841 7.807 7.821 6,628 -0.04(-0.52%)
Oct 10, 2003 7.821 7.862 7.821 7.862 7,512 +0.01(+0.17%)
Oct 09, 2003 7.848 7.848 7.848 7.848 0 +0.00(+0.00%)
Oct 08, 2003 7.848 7.848 7.848 7.848 10,016 +0.12(+1.58%)
Oct 07, 2003 7.726 7.726 7.726 7.726 0 +0.00(+0.00%)
Oct 06, 2003 7.644 7.726 7.644 7.726 14,582 +0.10(+1.25%)
Oct 03, 2003 7.617 7.631 7.617 7.631 1,767 +0.08(+1.08%)
Oct 02, 2003 7.549 7.549 7.549 7.549 0 +0.00(+0.00%)
Oct 01, 2003 7.549 7.549 7.549 7.549 589 +0.01(+0.18%)
Sep 30, 2003 7.570 7.638 7.536 7.536 11,341 +0.04(+0.54%)
Sep 29, 2003 7.366 7.495 7.366 7.495 6,481 +0.12(+1.56%)
Sep 26, 2003 7.380 7.380 7.380 7.380 2,209 -0.05(-0.73%)
Sep 25, 2003 7.434 7.434 7.434 7.434 441 -0.05(-0.64%)
Sep 24, 2003 7.461 7.482 7.414 7.482 54,794 -0.03(-0.36%)
Sep 23, 2003 7.509 7.509 7.509 7.509 294 +0.04(+0.55%)
Sep 22, 2003 7.468 7.468 7.468 7.468 4,713 -0.03(-0.45%)
Sep 19, 2003 7.502 7.502 7.502 7.502 1,178 +0.09(+1.19%)
Sep 18, 2003 7.414 7.414 7.414 7.414 589 +0.00(+0.00%)
Sep 17, 2003 7.414 7.414 7.414 7.414 1,620 +0.05(+0.65%)
Sep 16, 2003 7.366 7.366 7.366 7.366 294 -0.04(-0.55%)
Sep 15, 2003 7.407 7.407 7.407 7.407 736 -0.08(-1.09%)
Sep 12, 2003 7.488 7.556 7.488 7.488 2,651 +0.08(+1.10%)
Sep 11, 2003 7.407 7.407 7.407 7.407 0 -0.06(-0.82%)
Sep 10, 2003 7.407 7.468 7.407 7.468 736 +0.03(+0.46%)
Sep 09, 2003 7.434 7.434 7.434 7.434 147 +0.04(+0.55%)
Sep 08, 2003 7.420 7.468 7.393 7.393 5,449 +0.07(+0.93%)
Sep 05, 2003 7.298 7.325 7.298 7.325 1,914 +0.13(+1.79%)
Sep 04, 2003 7.176 7.196 7.176 7.196 111,208 +0.02(+0.28%)
Sep 03, 2003 7.196 7.257 7.176 7.176 59,360 -0.01(-0.09%)
Sep 02, 2003 7.264 7.264 7.176 7.183 9,721 +0.01(+0.09%)
Aug 29, 2003 7.176 7.176 7.176 7.176 1,472 -0.02(-0.28%)
Aug 28, 2003 7.169 7.196 7.169 7.196 883 +0.01(+0.09%)
Aug 27, 2003 7.210 7.251 7.176 7.190 7,659 -0.10(-1.30%)
Aug 26, 2003 7.162 7.285 7.162 7.285 8,690 +0.00(+0.00%)
Aug 25, 2003 7.196 7.285 7.162 7.285 153,777 +0.18(+2.48%)
Aug 22, 2003 7.108 7.149 7.101 7.108 16,055 -0.07(-0.95%)
Aug 21, 2003 7.224 7.224 7.156 7.176 3,240 -0.10(-1.40%)
Aug 20, 2003 7.298 7.366 7.278 7.278 4,566 -0.03(-0.37%)
Aug 19, 2003 7.230 7.305 7.217 7.305 191,927 +0.11(+1.51%)
Aug 18, 2003 7.257 7.257 7.176 7.196 40,211 -0.10(-1.30%)
Aug 15, 2003 7.291 7.291 7.291 7.291 1,472 -0.04(-0.56%)
Aug 14, 2003 7.346 7.353 7.257 7.332 2,356 +0.02(+0.28%)
Aug 13, 2003 7.312 7.332 7.312 7.312 1,178 +0.01(+0.19%)
Aug 12, 2003 7.353 7.353 7.285 7.298 8,690 +0.07(+0.94%)
Aug 11, 2003 7.251 7.257 7.230 7.230 15,171 -0.05(-0.65%)
Aug 08, 2003 7.278 7.278 7.278 7.278 736 -0.04(-0.56%)
Aug 07, 2003 7.285 7.319 7.285 7.319 589 +0.05(+0.75%)
Aug 06, 2003 7.264 7.298 7.237 7.264 11,047 -0.02(-0.28%)
Aug 05, 2003 7.298 7.332 7.285 7.285 589 -0.03(-0.37%)
Aug 04, 2003 7.278 7.312 7.264 7.312 9,574 +0.08(+1.13%)
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.