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

Austria Ishares MSCI ETF (NY: EWO )

23.60 +0.01 (+0.04%)
Streaming Delayed Price Updated: 1:20 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 31, 2003 5.988 6.110 5.988 6.001 37,162 -0.02(-0.34%)
Mar 28, 2003 6.021 6.021 6.021 6.021 147 +0.02(+0.34%)
Mar 27, 2003 6.001 6.001 6.001 6.001 0 +0.00(+0.00%)
Mar 26, 2003 6.001 6.001 6.001 6.001 15,484 +0.02(+0.34%)
Mar 25, 2003 5.974 5.981 5.974 5.981 5,751 +0.07(+1.15%)
Mar 24, 2003 5.981 5.981 5.838 5.913 9,290 +0.02(+0.35%)
Mar 21, 2003 5.886 5.893 5.798 5.893 6,488 -0.04(-0.69%)
Mar 20, 2003 5.906 5.947 5.906 5.933 8,110 +0.10(+1.74%)
Mar 19, 2003 5.771 5.832 5.771 5.832 41,144 +0.00(+0.00%)
Mar 18, 2003 5.838 5.845 5.825 5.832 20,793 -0.03(-0.46%)
Mar 17, 2003 5.927 5.927 5.757 5.859 25,660 +0.03(+0.47%)
Mar 14, 2003 5.872 5.872 5.825 5.832 12,240 -0.04(-0.69%)
Mar 13, 2003 5.899 5.954 5.866 5.872 10,765 -0.03(-0.46%)
Mar 12, 2003 5.940 6.001 5.899 5.899 29,936 -0.12(-2.03%)
Mar 11, 2003 6.021 6.021 6.015 6.021 5,014 -0.01(-0.22%)
Mar 10, 2003 6.198 6.198 6.035 6.035 26,397 -0.13(-2.09%)
Mar 07, 2003 6.164 6.164 6.157 6.164 12,830 +0.06(+1.00%)
Mar 06, 2003 6.164 6.164 6.103 6.103 4,276 -0.03(-0.44%)
Mar 05, 2003 6.144 6.144 6.096 6.130 11,945 +0.09(+1.57%)
Mar 04, 2003 6.049 6.049 6.015 6.035 35,688 -0.05(-0.78%)
Mar 03, 2003 6.042 6.103 6.042 6.083 30,379 +0.12(+1.93%)
Feb 28, 2003 6.001 6.001 5.967 5.967 5,898 +0.00(+0.00%)
Feb 27, 2003 5.967 5.967 5.967 5.967 3,834 +0.00(+0.00%)
Feb 26, 2003 5.933 5.967 5.933 5.967 2,212 +0.05(+0.92%)
Feb 25, 2003 5.913 5.913 5.845 5.913 30,084 -0.05(-0.91%)
Feb 24, 2003 6.028 6.035 5.906 5.967 22,563 -0.03(-0.56%)
Feb 21, 2003 6.001 6.001 5.981 6.001 1,179 -0.01(-0.23%)
Feb 20, 2003 5.947 6.015 5.947 6.015 33,328 +0.01(+0.11%)
Feb 19, 2003 6.001 6.069 6.001 6.008 5,308 +0.07(+1.14%)
Feb 18, 2003 5.906 5.947 5.906 5.940 4,866 -0.01(-0.11%)
Feb 14, 2003 5.994 5.994 5.947 5.947 5,161 -0.02(-0.34%)
Feb 13, 2003 5.954 5.967 5.947 5.967 4,719 +0.13(+2.21%)
Feb 12, 2003 5.893 5.893 5.832 5.838 48,370 -0.09(-1.60%)
Feb 11, 2003 5.967 6.035 5.899 5.933 43,799 -0.19(-3.10%)
Feb 10, 2003 6.150 6.150 6.021 6.123 51,172 -0.09(-1.53%)
Feb 07, 2003 6.205 6.225 6.171 6.218 28,462 +0.05(+0.88%)
Feb 06, 2003 6.150 6.164 6.150 6.164 8,553 +0.01(+0.22%)
Feb 05, 2003 6.171 6.177 6.137 6.150 10,912 -0.02(-0.33%)
Feb 04, 2003 6.069 6.171 6.069 6.171 10,470 +0.10(+1.68%)
Feb 03, 2003 6.089 6.116 6.069 6.069 16,516 +0.01(+0.22%)
Jan 31, 2003 6.035 6.055 5.960 6.055 12,682 +0.03(+0.45%)
Jan 30, 2003 6.103 6.116 5.974 6.028 40,407 -0.08(-1.33%)
Jan 29, 2003 6.103 6.191 6.103 6.110 16,811 +0.03(+0.56%)
Jan 28, 2003 6.069 6.198 6.055 6.076 6,046 +0.01(+0.11%)
Jan 27, 2003 6.218 6.218 6.069 6.069 575,878 -0.17(-2.72%)
Jan 24, 2003 6.171 6.272 6.123 6.238 46,306 +0.10(+1.66%)
Jan 23, 2003 6.035 6.137 6.001 6.137 4,719 +0.18(+3.08%)
Jan 22, 2003 6.001 6.001 5.954 5.954 13,714 -0.06(-1.01%)
Jan 21, 2003 5.988 6.015 5.988 6.015 19,761 +0.05(+0.91%)
Jan 17, 2003 5.886 6.021 5.886 5.960 7,816 +0.01(+0.11%)
Jan 16, 2003 5.906 5.974 5.899 5.954 8,848 +0.08(+1.39%)
Jan 15, 2003 5.879 5.927 5.872 5.872 4,129 -0.05(-0.92%)
Jan 14, 2003 5.838 5.927 5.838 5.927 9,585 +0.12(+2.10%)
Jan 13, 2003 5.838 5.927 5.804 5.804 4,424 +0.00(+0.00%)
Jan 10, 2003 5.859 5.906 5.804 5.804 8,110 -0.05(-0.93%)
Jan 09, 2003 5.852 5.866 5.771 5.859 140,540 +0.01(+0.12%)
Jan 08, 2003 5.798 5.859 5.764 5.852 29,052 +0.03(+0.47%)
Jan 07, 2003 5.832 5.852 5.818 5.825 65,182 -0.07(-1.26%)
Jan 06, 2003 5.886 5.906 5.845 5.899 69,459 +0.05(+0.93%)
Jan 03, 2003 5.818 5.859 5.818 5.845 149,389 +0.05(+0.94%)
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.