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

Austria Ishares MSCI ETF (NY: EWO )

23.48 -0.11 (-0.47%)
Streaming Delayed Price Updated: 3:38 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 (%)
Mar 29, 2002 5.594 5.608 5.540 5.608 914,327 +0.00(+0.00%)
Mar 28, 2002 5.594 5.608 5.540 5.608 9,143 +0.04(+0.73%)
Mar 27, 2002 5.499 5.581 5.499 5.567 12,830 +0.02(+0.37%)
Mar 26, 2002 5.547 5.547 5.547 5.547 147 +0.07(+1.36%)
Mar 25, 2002 5.547 5.560 5.472 5.472 89,073 +0.05(+0.88%)
Mar 22, 2002 5.425 5.425 5.425 5.425 0 +0.00(+0.00%)
Mar 21, 2002 5.398 5.425 5.384 5.425 3,539 +0.03(+0.50%)
Mar 20, 2002 5.398 5.398 5.398 5.398 294 +0.01(+0.25%)
Mar 19, 2002 5.391 5.398 5.377 5.384 4,276 -0.01(-0.13%)
Mar 18, 2002 5.377 5.398 5.377 5.391 5,603 -0.03(-0.62%)
Mar 15, 2002 5.425 5.432 5.418 5.425 4,129 +0.01(+0.13%)
Mar 14, 2002 5.425 5.425 5.418 5.418 9,438 -0.16(-2.80%)
Mar 13, 2002 5.350 5.574 5.343 5.574 16,664 +0.12(+2.24%)
Mar 12, 2002 5.425 5.452 5.357 5.452 12,092 +0.03(+0.50%)
Mar 11, 2002 5.357 5.432 5.357 5.425 6,636 +0.00(+0.00%)
Mar 08, 2002 5.364 5.465 5.364 5.425 7,078 +0.00(+0.00%)
Mar 07, 2002 5.357 5.425 5.350 5.425 1,474 +0.06(+1.14%)
Mar 06, 2002 5.391 5.411 5.364 5.364 2,212 +0.03(+0.51%)
Mar 05, 2002 5.343 5.343 5.337 5.337 737 -0.08(-1.50%)
Mar 04, 2002 5.309 5.418 5.309 5.418 8,405 +0.15(+2.83%)
Mar 01, 2002 5.262 5.269 5.242 5.269 1,769 +0.02(+0.39%)
Feb 28, 2002 5.208 5.276 5.208 5.248 13,862 -0.04(-0.77%)
Feb 27, 2002 5.323 5.357 5.289 5.289 5,751 -0.03(-0.64%)
Feb 26, 2002 5.323 5.323 5.323 5.323 4,866 -0.01(-0.13%)
Feb 25, 2002 5.391 5.391 5.330 5.330 5,308 -0.16(-2.96%)
Feb 22, 2002 5.425 5.493 5.418 5.493 16,221 +0.11(+2.02%)
Feb 21, 2002 5.384 5.384 5.384 5.384 147 +0.02(+0.38%)
Feb 20, 2002 5.303 5.364 5.296 5.364 5,308 +0.06(+1.15%)
Feb 19, 2002 5.364 5.364 5.303 5.303 10,470 -0.03(-0.64%)
Feb 18, 2002 5.337 5.337 5.337 5.337 0 +0.00(+0.00%)
Feb 15, 2002 5.337 5.337 5.337 5.337 0 +0.00(+0.00%)
Feb 14, 2002 5.330 5.337 5.330 5.337 294 +0.02(+0.38%)
Feb 13, 2002 5.316 5.316 5.316 5.316 1,179 -0.03(-0.63%)
Feb 12, 2002 5.357 5.357 5.350 5.350 5,014 +0.03(+0.64%)
Feb 11, 2002 5.255 5.316 5.255 5.316 8,848 +0.07(+1.42%)
Feb 08, 2002 5.194 5.242 5.194 5.242 6,931 +0.03(+0.52%)
Feb 07, 2002 5.215 5.221 5.215 5.215 1,179 +0.12(+2.26%)
Feb 06, 2002 5.120 5.120 5.099 5.099 8,258 -0.09(-1.70%)
Feb 05, 2002 5.187 5.187 5.187 5.187 2,359 +0.12(+2.41%)
Feb 04, 2002 5.065 5.065 5.065 5.065 1,622 +0.06(+1.22%)
Feb 01, 2002 5.004 5.004 5.004 5.004 0 +0.00(+0.00%)
Jan 31, 2002 5.011 5.011 5.004 5.004 589 +0.05(+1.10%)
Jan 30, 2002 5.011 5.011 4.950 4.950 2,507 +0.00(+0.00%)
Jan 29, 2002 4.950 5.011 4.950 4.950 7,668 +0.00(+0.00%)
Jan 28, 2002 5.004 5.004 4.943 4.950 1,032 -0.06(-1.22%)
Jan 25, 2002 5.025 5.025 4.937 5.011 14,009 -0.03(-0.54%)
Jan 24, 2002 5.038 5.038 5.038 5.038 0 +0.00(+0.00%)
Jan 23, 2002 5.045 5.045 5.038 5.038 3,981 -0.02(-0.40%)
Jan 22, 2002 5.065 5.065 5.004 5.059 7,668 +0.05(+0.95%)
Jan 21, 2002 4.930 5.011 4.930 5.011 2,801 +0.00(+0.00%)
Jan 18, 2002 4.930 5.011 4.930 5.011 2,801 +0.06(+1.23%)
Jan 17, 2002 4.916 5.011 4.916 4.950 24,332 +0.07(+1.39%)
Jan 16, 2002 4.882 4.882 4.882 4.882 10,175 +0.00(+0.00%)
Jan 15, 2002 4.882 4.882 4.882 4.882 0 +0.00(+0.00%)
Jan 14, 2002 4.889 4.889 4.882 4.882 2,064 -0.06(-1.23%)
Jan 11, 2002 4.896 4.943 4.896 4.943 5,161 +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.