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

Austria Ishares MSCI ETF (NY: EWO )

23.49 -0.10 (-0.44%)
Streaming Delayed Price Updated: 3:17 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 (%)
Dec 31, 2003 9.070 9.111 9.063 9.063 10,163 +0.05(+0.60%)
Dec 30, 2003 9.104 9.104 8.995 9.009 117,689 -0.13(-1.41%)
Dec 29, 2003 9.091 9.138 9.029 9.138 50,228 +0.08(+0.90%)
Dec 26, 2003 9.036 9.070 9.009 9.057 25,040 +0.01(+0.08%)
Dec 24, 2003 9.023 9.050 9.002 9.050 11,489 +0.08(+0.91%)
Dec 23, 2003 8.948 9.023 8.894 8.968 11,489 +0.02(+0.23%)
Dec 22, 2003 8.982 8.982 8.934 8.948 23,125 -0.02(-0.23%)
Dec 19, 2003 9.009 9.016 8.968 8.968 30,932 +0.01(+0.08%)
Dec 18, 2003 8.873 8.982 8.873 8.962 11,047 +0.12(+1.38%)
Dec 17, 2003 8.826 8.839 8.771 8.839 40,506 +0.06(+0.70%)
Dec 16, 2003 8.778 8.778 8.778 8.778 11,341 -0.08(-0.92%)
Dec 15, 2003 8.934 8.934 8.860 8.860 49,933 +0.00(+0.00%)
Dec 12, 2003 8.833 8.860 8.704 8.860 40,359 +0.17(+1.95%)
Dec 11, 2003 8.690 8.744 8.636 8.690 37,413 -0.07(-0.78%)
Dec 10, 2003 8.771 8.771 8.751 8.758 17,528 -0.02(-0.23%)
Dec 09, 2003 8.826 8.873 8.778 8.778 24,745 -0.05(-0.54%)
Dec 08, 2003 8.799 8.826 8.758 8.826 23,420 +0.10(+1.09%)
Dec 05, 2003 8.670 8.670 8.615 8.731 20,032 +0.06(+0.70%)
Dec 04, 2003 8.676 8.690 8.656 8.670 64,368 -0.02(-0.23%)
Dec 03, 2003 8.663 8.731 8.663 8.690 84,842 -0.01(-0.08%)
Dec 02, 2003 8.588 8.710 8.588 8.697 16,349 +0.09(+1.03%)
Dec 01, 2003 8.615 8.622 8.561 8.608 165,413 +0.12(+1.44%)
Nov 28, 2003 8.507 8.547 8.452 8.486 2,651 +0.10(+1.13%)
Nov 26, 2003 8.317 8.317 8.317 8.391 19,001 +0.07(+0.90%)
Nov 25, 2003 8.228 8.310 8.228 8.317 28,428 +0.01(+0.08%)
Nov 24, 2003 8.283 8.310 8.283 8.310 12,814 +0.10(+1.16%)
Nov 21, 2003 8.310 8.310 8.208 8.215 20,474 +0.01(+0.08%)
Nov 20, 2003 8.208 8.208 8.208 8.208 8,248 -0.12(-1.39%)
Nov 19, 2003 8.222 8.323 8.215 8.323 51,848 +0.10(+1.24%)
Nov 18, 2003 8.215 8.222 8.140 8.222 22,830 +0.08(+1.00%)
Nov 17, 2003 8.072 8.147 8.072 8.140 18,412 -0.02(-0.25%)
Nov 14, 2003 8.147 8.174 8.106 8.160 19,443 +0.05(+0.59%)
Nov 13, 2003 8.031 8.113 8.031 8.113 16,791 +0.22(+2.75%)
Nov 12, 2003 7.896 7.896 7.896 7.896 1,031 +0.07(+0.95%)
Nov 11, 2003 7.821 7.821 7.821 7.821 5,155 -0.12(-1.45%)
Nov 10, 2003 7.875 7.875 7.875 7.936 28,428 +0.11(+1.39%)
Nov 07, 2003 7.828 7.828 7.828 7.828 7,070 -0.01(-0.17%)
Nov 06, 2003 7.841 7.841 7.841 7.841 6,333 -0.11(-1.37%)
Nov 05, 2003 7.950 7.950 7.950 7.950 1,767 +0.00(+0.00%)
Nov 04, 2003 7.950 7.950 7.950 7.950 1,767 +0.08(+1.04%)
Nov 03, 2003 7.868 7.868 7.868 7.868 0 +0.03(+0.35%)
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%)
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.