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 (%)
Feb 27, 2009 6.667 7.040 6.633 6.904 0 +0.14(+2.01%)
Feb 26, 2009 6.857 6.945 6.735 6.769 28,643 -0.07(-0.99%)
Feb 25, 2009 6.830 6.945 6.694 6.837 98,349 -0.05(-0.69%)
Feb 24, 2009 6.579 6.945 6.579 6.884 132,270 +0.24(+3.57%)
Feb 23, 2009 7.006 7.006 6.646 6.646 74,144 -0.31(-4.39%)
Feb 20, 2009 6.694 7.020 6.694 6.952 168,266 +0.00(+0.00%)
Feb 19, 2009 7.054 7.128 6.932 6.952 95,646 +0.12(+1.79%)
Feb 18, 2009 6.843 6.873 6.680 6.830 80,799 -0.06(-0.89%)
Feb 17, 2009 7.543 7.543 6.870 6.891 136,811 -1.00(-12.65%)
Feb 13, 2009 7.923 7.984 7.814 7.889 33,972 -0.07(-0.85%)
Feb 12, 2009 7.780 7.957 7.719 7.957 57,841 -0.12(-1.43%)
Feb 11, 2009 8.140 8.147 7.930 8.072 32,794 +0.11(+1.36%)
Feb 10, 2009 8.222 8.364 7.909 7.964 69,569 -0.33(-4.01%)
Feb 09, 2009 8.251 8.317 8.188 8.296 168,738 +0.13(+1.58%)
Feb 06, 2009 7.964 8.289 7.964 8.167 41,574 +0.14(+1.69%)
Feb 05, 2009 7.957 8.120 7.773 8.031 106,532 -0.02(-0.25%)
Feb 04, 2009 8.079 8.120 7.943 8.052 62,790 -0.07(-0.84%)
Feb 03, 2009 7.868 8.154 7.868 8.120 102,482 +0.23(+2.93%)
Feb 02, 2009 7.875 7.923 7.801 7.889 32,338 -0.24(-3.00%)
Jan 30, 2009 8.079 8.228 8.052 8.133 0 +0.14(+1.78%)
Jan 29, 2009 8.242 8.242 7.984 7.991 26,572 -0.32(-3.80%)
Jan 28, 2009 8.188 8.384 8.188 8.307 47,064 +0.34(+4.31%)
Jan 27, 2009 7.896 8.045 7.868 7.964 40,029 +0.09(+1.12%)
Jan 26, 2009 7.692 7.943 7.692 7.875 65,714 +0.26(+3.39%)
Jan 23, 2009 7.441 7.685 7.305 7.617 107,281 -0.15(-1.92%)
Jan 22, 2009 7.468 7.794 7.468 7.767 361,680 -0.10(-1.29%)
Jan 21, 2009 7.651 7.896 7.577 7.868 304,803 +0.27(+3.57%)
Jan 20, 2009 8.140 8.140 7.593 7.597 62,732 -0.85(-10.05%)
Jan 16, 2009 8.384 8.527 8.262 8.446 43,671 +0.11(+1.30%)
Jan 15, 2009 8.126 8.357 8.038 8.337 97,884 +0.27(+3.37%)
Jan 14, 2009 8.296 8.296 8.004 8.065 30,251 -0.41(-4.88%)
Jan 13, 2009 8.561 8.568 7.916 8.480 74,028 -0.24(-2.70%)
Jan 12, 2009 8.826 8.917 8.670 8.715 111,550 -0.15(-1.71%)
Jan 09, 2009 9.118 9.118 8.866 8.866 16,936 -0.44(-4.74%)
Jan 08, 2009 9.260 9.362 9.165 9.308 63,218 +0.12(+1.26%)
Jan 07, 2009 9.206 9.382 9.158 9.192 121,691 +0.22(+2.42%)
Jan 06, 2009 9.009 9.274 8.833 8.975 291,263 -0.10(-1.12%)
Jan 05, 2009 9.070 9.145 8.957 9.077 142,778 -0.09(-0.96%)
Jan 02, 2009 8.955 9.211 8.948 9.165 0 +0.33(+3.69%)
Jan 01, 2009 8.771 8.995 8.771 8.839 0 +0.00(+0.00%)
Dec 31, 2008 8.771 8.995 8.771 8.839 76,969 -0.03(-0.39%)
Dec 30, 2008 8.765 8.894 8.724 8.874 59,998 +0.12(+1.40%)
Dec 29, 2008 8.921 8.955 8.751 8.751 44,677 -0.04(-0.46%)
Dec 26, 2008 8.452 9.063 8.317 8.792 59,059 +0.31(+3.60%)
Dec 24, 2008 8.663 8.731 8.452 8.486 33,341 -0.07(-0.79%)
Dec 23, 2008 8.642 8.704 8.500 8.554 72,463 -0.15(-1.72%)
Dec 22, 2008 8.771 8.908 8.595 8.704 101,258 +0.24(+2.81%)
Dec 19, 2008 8.805 8.805 8.418 8.466 92,494 -0.59(-6.52%)
Dec 18, 2008 9.464 9.464 8.989 9.057 221,239 -0.46(-4.85%)
Dec 17, 2008 9.287 9.600 9.192 9.518 108,214 -0.02(-0.21%)
Dec 16, 2008 8.995 9.539 8.995 9.539 65,381 +0.52(+5.80%)
Dec 15, 2008 8.948 9.057 8.785 9.016 24,840 +0.25(+2.87%)
Dec 12, 2008 8.452 8.792 8.448 8.765 206,600 +0.11(+1.25%)
Dec 11, 2008 8.697 8.900 8.629 8.656 221,336 -0.06(-0.68%)
Dec 10, 2008 8.513 8.792 8.507 8.715 38,522 +0.33(+3.94%)
Dec 09, 2008 8.351 8.636 8.317 8.384 98,844 -0.11(-1.28%)
Dec 08, 2008 8.283 8.751 8.283 8.493 324,157 +0.28(+3.39%)
Dec 05, 2008 7.991 8.269 7.868 8.215 190,778 -0.02(-0.25%)
Dec 04, 2008 8.160 8.368 8.045 8.235 63,269 +0.12(+1.42%)
Dec 03, 2008 7.923 8.133 7.773 8.120 196,918 +0.06(+0.76%)
Dec 02, 2008 7.773 8.167 7.773 8.059 250,817 +0.28(+3.58%)
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.