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 (%)
Nov 28, 2008 8.249 8.452 8.228 8.303 74,922 -0.13(-1.53%)
Nov 26, 2008 8.561 8.561 8.147 8.432 62,116 -0.07(-0.80%)
Nov 25, 2008 8.249 8.690 8.079 8.500 187,063 +0.77(+9.92%)
Nov 24, 2008 7.475 8.044 7.454 7.733 58,887 +0.43(+5.86%)
Nov 21, 2008 7.285 7.366 6.864 7.305 69,619 +0.41(+6.01%)
Nov 20, 2008 7.434 7.529 6.857 6.891 89,461 -0.61(-8.14%)
Nov 19, 2008 8.106 8.107 7.502 7.502 63,088 -0.64(-7.92%)
Nov 18, 2008 8.181 8.330 7.943 8.147 90,314 -0.26(-3.07%)
Nov 17, 2008 8.357 8.622 8.289 8.405 248,674 +0.17(+2.06%)
Nov 14, 2008 8.704 8.819 8.235 8.235 147,586 -0.93(-10.15%)
Nov 13, 2008 8.486 9.165 8.031 9.165 301,601 +0.41(+4.65%)
Nov 12, 2008 8.995 8.995 8.697 8.758 306,868 -0.67(-7.13%)
Nov 11, 2008 9.457 9.668 9.091 9.430 122,095 -0.26(-2.73%)
Nov 10, 2008 10.12 10.16 9.525 9.695 72,522 -0.43(-4.23%)
Nov 07, 2008 9.525 10.25 9.525 10.12 155,356 +0.79(+8.44%)
Nov 06, 2008 9.661 9.760 9.335 9.335 91,226 -0.58(-5.82%)
Nov 05, 2008 10.52 10.57 9.817 9.911 180,985 -0.82(-7.66%)
Nov 04, 2008 10.08 10.84 9.965 10.73 855,402 +1.10(+11.42%)
Nov 03, 2008 9.790 9.803 9.563 9.634 39,303 +0.11(+1.13%)
Oct 31, 2008 9.084 9.656 9.084 9.526 139,871 +0.31(+3.40%)
Oct 30, 2008 9.457 9.464 8.955 9.213 157,554 +0.27(+3.04%)
Oct 29, 2008 8.880 9.061 8.697 8.941 49,711 +0.12(+1.31%)
Oct 28, 2008 8.351 8.833 8.093 8.826 118,308 +0.98(+12.46%)
Oct 27, 2008 7.997 8.254 7.848 7.848 189,287 -1.00(-11.28%)
Oct 24, 2008 8.154 9.084 7.787 8.846 90,836 -0.62(-6.53%)
Oct 23, 2008 8.710 9.661 8.710 9.464 69,413 +0.03(+0.36%)
Oct 22, 2008 9.993 9.993 9.247 9.430 89,528 -0.98(-9.45%)
Oct 21, 2008 10.60 10.60 10.32 10.41 99,615 -0.33(-3.03%)
Oct 20, 2008 10.50 10.79 10.50 10.74 303,987 +0.18(+1.67%)
Oct 17, 2008 10.16 11.16 10.01 10.56 291,206 -0.53(-4.77%)
Oct 16, 2008 10.89 11.16 10.52 11.09 270,584 +0.24(+2.25%)
Oct 15, 2008 11.59 11.61 10.85 10.85 179,103 -1.36(-11.17%)
Oct 14, 2008 12.93 13.00 11.88 12.21 348,981 +0.81(+7.08%)
Oct 13, 2008 10.71 11.60 10.66 11.41 310,232 +1.61(+16.42%)
Oct 10, 2008 8.439 10.40 8.439 9.797 294,940 -0.43(-4.18%)
Oct 09, 2008 11.28 11.83 10.09 10.22 514,645 -0.76(-6.92%)
Oct 08, 2008 11.37 11.69 10.98 10.98 448,041 -0.81(-6.90%)
Oct 07, 2008 12.34 12.51 11.64 11.80 430,413 -0.76(-6.05%)
Oct 06, 2008 13.07 13.10 12.10 12.56 812,617 -0.76(-5.71%)
Oct 03, 2008 13.68 14.43 13.24 13.32 2,522,420 -0.37(-2.68%)
Oct 02, 2008 14.26 14.28 13.63 13.69 66,393 -0.98(-6.67%)
Oct 01, 2008 14.67 14.78 14.40 14.66 157,331 -0.18(-1.18%)
Sep 30, 2008 14.71 14.84 14.54 14.84 180,147 +0.37(+2.57%)
Sep 29, 2008 15.28 15.31 13.93 14.47 220,272 -2.10(-12.66%)
Sep 26, 2008 16.43 16.69 16.32 16.57 0 -0.40(-2.36%)
Sep 25, 2008 16.99 17.20 16.91 16.97 136,356 +0.04(+0.24%)
Sep 24, 2008 17.10 17.14 16.86 16.93 63,525 +0.10(+0.57%)
Sep 23, 2008 17.14 17.24 16.77 16.83 106,593 -0.69(-3.95%)
Sep 22, 2008 17.73 18.32 17.38 17.52 255,650 -0.04(-0.23%)
Sep 19, 2008 17.32 18.19 17.04 17.56 0 +1.40(+8.65%)
Sep 18, 2008 15.89 16.29 15.35 16.16 536,357 +0.19(+1.19%)
Sep 17, 2008 16.59 16.74 15.97 15.97 344,783 -1.11(-6.48%)
Sep 16, 2008 16.52 17.24 16.50 17.08 301,481 -0.45(-2.56%)
Sep 15, 2008 17.28 17.66 17.28 17.53 121,734 -0.67(-3.69%)
Sep 12, 2008 17.90 18.28 17.87 18.20 149,491 +0.29(+1.61%)
Sep 11, 2008 17.54 17.92 17.52 17.91 100,540 -0.06(-0.36%)
Sep 10, 2008 18.19 18.24 17.96 17.98 301,246 -0.31(-1.67%)
Sep 09, 2008 18.66 18.81 18.28 18.28 451,392 -0.64(-3.41%)
Sep 08, 2008 19.74 19.74 18.66 18.93 404,141 +0.22(+1.20%)
Sep 05, 2008 18.62 18.77 18.34 18.70 0 -0.02(-0.11%)
Sep 04, 2008 19.44 19.61 18.70 18.72 704,721 -1.12(-5.64%)
Sep 03, 2008 19.61 19.87 19.61 19.84 2,788,416 +0.17(+0.86%)
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.