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

Austria Ishares MSCI ETF (NY: EWO )

23.50 -0.09 (-0.38%)
Streaming Delayed Price Updated: 2:00 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 30, 2011 10.07 10.15 10.06 10.10 87,790 +0.03(+0.28%)
Dec 29, 2011 9.911 10.09 9.896 10.07 134,916 +0.14(+1.43%)
Dec 28, 2011 10.10 10.10 9.904 9.932 51,572 -0.17(-1.69%)
Dec 27, 2011 10.14 10.17 10.10 10.10 20,177 -0.04(-0.42%)
Dec 23, 2011 10.11 10.14 10.07 10.14 133,187 +0.24(+2.44%)
Dec 21, 2011 9.939 9.953 9.825 9.903 43,876 +0.01(+0.07%)
Dec 20, 2011 9.747 9.932 9.747 9.896 96,518 +0.46(+4.90%)
Dec 19, 2011 9.602 9.635 9.434 9.434 47,978 -0.08(-0.81%)
Dec 16, 2011 9.595 9.623 9.469 9.511 72,985 +0.07(+0.74%)
Dec 15, 2011 9.574 9.574 9.427 9.441 40,840 +0.05(+0.52%)
Dec 14, 2011 9.476 9.525 9.385 9.392 29,725 -0.10(-1.10%)
Dec 13, 2011 9.798 9.875 9.455 9.497 61,249 -0.21(-2.16%)
Dec 12, 2011 9.938 9.938 9.651 9.707 148,873 -0.51(-5.00%)
Dec 09, 2011 10.15 10.24 10.13 10.22 34,019 +0.24(+2.38%)
Dec 08, 2011 10.20 10.22 9.972 9.979 42,261 -0.44(-4.20%)
Dec 07, 2011 10.29 10.46 10.22 10.42 108,782 +0.12(+1.12%)
Dec 06, 2011 10.27 10.37 10.24 10.30 116,524 +0.04(+0.41%)
Dec 05, 2011 10.40 10.40 10.21 10.26 73,726 +0.10(+1.03%)
Dec 02, 2011 10.27 10.27 10.13 10.15 37,537 +0.07(+0.69%)
Dec 01, 2011 10.15 10.19 10.06 10.08 26,332 -0.22(-2.17%)
Nov 30, 2011 10.13 10.31 10.11 10.31 132,649 +0.59(+6.04%)
Nov 29, 2011 9.658 9.777 9.630 9.721 222,752 +0.08(+0.80%)
Nov 28, 2011 9.651 9.700 9.595 9.644 163,912 +0.53(+5.83%)
Nov 25, 2011 9.070 9.207 9.070 9.112 28,043 +0.00(+0.00%)
Nov 23, 2011 9.315 9.315 9.112 9.112 47,326 -0.19(-2.03%)
Nov 22, 2011 9.469 9.511 9.252 9.301 321,501 -0.26(-2.71%)
Nov 21, 2011 9.665 9.672 9.497 9.560 126,718 -0.41(-4.07%)
Nov 18, 2011 10.06 10.06 9.938 9.965 79,603 +0.04(+0.42%)
Nov 17, 2011 10.13 10.13 9.898 9.924 115,025 -0.28(-2.77%)
Nov 16, 2011 10.28 10.39 10.20 10.21 110,744 -0.28(-2.70%)
Nov 15, 2011 10.50 10.55 10.42 10.49 54,297 -0.14(-1.35%)
Nov 14, 2011 10.77 10.77 10.58 10.63 75,846 -0.27(-2.44%)
Nov 11, 2011 10.73 10.94 10.73 10.90 145,275 +0.36(+3.45%)
Nov 10, 2011 10.64 10.64 10.47 10.54 597,896 +0.02(+0.23%)
Nov 09, 2011 10.82 10.82 10.49 10.51 130,464 -0.92(-8.05%)
Nov 08, 2011 11.27 11.47 11.10 11.43 119,781 +0.29(+2.57%)
Nov 07, 2011 11.11 11.15 10.95 11.14 104,718 -0.05(-0.41%)
Nov 04, 2011 11.18 11.26 11.10 11.19 243,581 -0.05(-0.44%)
Nov 03, 2011 11.13 11.31 11.03 11.24 181,164 +0.34(+3.15%)
Nov 02, 2011 10.90 10.97 10.81 10.90 60,299 +0.34(+3.18%)
Nov 01, 2011 10.50 10.71 10.48 10.56 187,050 -0.62(-5.51%)
Oct 31, 2011 11.57 11.57 11.17 11.18 151,736 -0.71(-5.94%)
Oct 28, 2011 11.82 11.90 11.81 11.88 38,375 -0.31(-2.58%)
Oct 27, 2011 11.97 12.29 11.94 12.20 134,448 +0.92(+8.19%)
Oct 26, 2011 11.41 11.49 11.03 11.27 100,684 +0.14(+1.26%)
Oct 25, 2011 11.32 11.33 11.13 11.13 103,224 -0.14(-1.24%)
Oct 24, 2011 11.12 11.33 11.12 11.27 59,401 +0.15(+1.32%)
Oct 21, 2011 11.01 11.15 11.01 11.13 91,350 +0.29(+2.71%)
Oct 20, 2011 10.80 10.86 10.61 10.83 61,887 -0.04(-0.32%)
Oct 19, 2011 11.08 11.08 10.85 10.87 48,620 -0.34(-3.06%)
Oct 18, 2011 10.99 11.29 10.83 11.21 98,005 +0.27(+2.49%)
Oct 17, 2011 11.24 11.24 10.93 10.94 36,753 -0.36(-3.22%)
Oct 14, 2011 11.32 11.35 11.21 11.30 88,075 +0.13(+1.19%)
Oct 13, 2011 11.12 11.17 10.97 11.17 320,953 -0.11(-0.99%)
Oct 12, 2011 11.16 11.39 11.14 11.28 386,474 +0.51(+4.74%)
Oct 11, 2011 10.72 10.79 10.68 10.77 28,864 -0.22(-1.97%)
Oct 10, 2011 10.75 11.02 10.75 10.99 44,116 +0.21(+1.95%)
Oct 07, 2011 10.90 10.97 10.75 10.78 24,141 -0.06(-0.52%)
Oct 06, 2011 10.56 10.84 10.51 10.83 135,782 +0.29(+2.79%)
Oct 05, 2011 10.21 10.55 10.12 10.54 324,311 +0.38(+3.79%)
Oct 04, 2011 9.770 10.18 9.651 10.15 277,618 +0.24(+2.47%)
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.