Indicators

Austria Ishares MSCI ETF (NY: EWO )

23.48 -0.11 (-0.48%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	27.70	27.74	27.44	27.46	720,106	-0.58(-2.08%)
Apr 27, 2007	27.89	28.13	27.81	28.05	198,939	+0.22(+0.78%)
Apr 26, 2007	27.77	28.03	27.67	27.83	248,637	+0.16(+0.59%)
Apr 25, 2007	27.65	27.71	27.45	27.67	342,430	+0.25(+0.91%)
Apr 24, 2007	27.42	27.44	27.28	27.42	233,743	+0.17(+0.62%)
Apr 23, 2007	27.44	27.44	25.54	27.25	313,083	-0.03(-0.12%)
Apr 20, 2007	27.50	27.50	27.18	27.28	157,352	+0.16(+0.60%)
Apr 19, 2007	27.08	27.21	26.90	27.12	184,930	+0.06(+0.23%)
Apr 18, 2007	27.02	27.14	26.94	27.06	172,837	-0.14(-0.50%)
Apr 17, 2007	27.10	27.25	27.04	27.19	249,375	-0.04(-0.15%)
Apr 16, 2007	27.27	27.30	27.12	27.23	176,671	+0.01(+0.05%)
Apr 13, 2007	26.76	27.24	26.76	27.22	1,055,310	+0.20(+0.73%)
Apr 12, 2007	26.94	27.06	26.72	27.02	1,191,427	-0.12(-0.45%)
Apr 11, 2007	27.33	27.33	27.02	27.14	3,289,218	-0.18(-0.65%)
Apr 10, 2007	27.52	27.52	27.12	27.32	2,089,974	+0.26(+0.95%)
Apr 09, 2007	27.04	27.38	26.87	27.06	2,233,612	+0.09(+0.35%)
Apr 05, 2007	27.02	27.02	26.82	26.97	1,658,913	+0.04(+0.15%)
Apr 04, 2007	26.80	27.78	26.62	26.93	4,151,487	+0.31(+1.15%)
Apr 03, 2007	26.66	26.68	26.51	26.62	208,967	+0.11(+0.41%)

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.