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 (-0.48%)
Streaming Delayed Price Updated: 2:20 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 (%)
Jun 30, 2003 7.310 7.384 7.235 7.290 42,619 -0.09(-1.29%)
Jun 27, 2003 7.391 7.398 7.384 7.384 1,769 +0.00(+0.00%)
Jun 26, 2003 7.384 7.384 7.384 7.384 11,797 +0.00(+0.00%)
Jun 25, 2003 7.310 7.384 7.310 7.384 485,773 +0.07(+0.93%)
Jun 24, 2003 7.323 7.351 7.317 7.317 10,912 -0.01(-0.09%)
Jun 23, 2003 7.357 7.357 7.323 7.323 18,876 -0.04(-0.55%)
Jun 20, 2003 7.391 7.391 7.364 7.364 3,539 -0.03(-0.46%)
Jun 19, 2003 7.364 7.500 7.364 7.398 18,286 +0.01(+0.09%)
Jun 18, 2003 7.432 7.432 7.351 7.391 26,102 -0.01(-0.09%)
Jun 17, 2003 7.493 7.500 7.391 7.398 12,092 -0.11(-1.45%)
Jun 16, 2003 7.473 7.506 7.445 7.506 8,110 +0.08(+1.10%)
Jun 13, 2003 7.425 7.425 7.364 7.425 9,143 +0.09(+1.20%)
Jun 12, 2003 7.459 7.459 7.323 7.337 17,401 -0.22(-2.87%)
Jun 11, 2003 7.493 7.554 7.493 7.554 1,032 +0.09(+1.27%)
Jun 10, 2003 7.452 7.459 7.371 7.459 8,110 +0.01(+0.09%)
Jun 09, 2003 7.445 7.493 7.351 7.452 10,323 +0.12(+1.67%)
Jun 06, 2003 7.486 7.486 7.310 7.330 105,884 -0.13(-1.73%)
Jun 05, 2003 7.391 7.459 7.391 7.459 9,438 +0.18(+2.42%)
Jun 04, 2003 7.323 7.391 7.283 7.283 25,512 -0.01(-0.19%)
Jun 03, 2003 7.323 7.384 7.296 7.296 6,193 -0.03(-0.37%)
Jun 02, 2003 7.242 7.384 7.167 7.323 39,522 +0.07(+0.93%)
May 30, 2003 7.364 7.364 7.134 7.256 86,566 -0.14(-1.83%)
May 29, 2003 7.357 7.445 7.357 7.391 52,500 +0.04(+0.55%)
May 28, 2003 7.459 7.459 7.344 7.351 25,955 -0.10(-1.36%)
May 27, 2003 7.493 7.493 7.432 7.452 18,581 -0.04(-0.54%)
May 23, 2003 7.527 7.547 7.466 7.493 7,521 -0.06(-0.81%)
May 22, 2003 7.527 7.581 7.459 7.554 23,005 +0.09(+1.27%)
May 21, 2003 7.527 7.527 7.412 7.459 19,171 -0.01(-0.09%)
May 20, 2003 7.459 7.554 7.459 7.466 21,973 +0.04(+0.55%)
May 19, 2003 7.479 7.479 7.351 7.425 87,598 +0.08(+1.11%)
May 16, 2003 7.445 7.445 7.344 7.344 1,769 +0.01(+0.18%)
May 15, 2003 7.330 7.330 7.330 7.330 1,474 +0.00(+0.00%)
May 14, 2003 7.337 7.391 7.262 7.330 10,323 -0.01(-0.09%)
May 13, 2003 7.290 7.344 7.262 7.337 19,318 +0.03(+0.37%)
May 12, 2003 7.215 7.364 7.215 7.310 26,692 +0.26(+3.65%)
May 09, 2003 7.045 7.127 7.039 7.052 6,636 +0.03(+0.39%)
May 08, 2003 7.059 7.106 7.025 7.025 10,028 -0.03(-0.48%)
May 07, 2003 7.086 7.106 7.052 7.059 10,470 -0.05(-0.76%)
May 06, 2003 7.018 7.113 7.018 7.113 24,627 +0.16(+2.34%)
May 05, 2003 6.903 7.011 6.903 6.950 38,637 +0.11(+1.59%)
May 02, 2003 6.686 6.849 6.686 6.842 27,429 +0.14(+2.13%)
May 01, 2003 6.639 6.706 6.584 6.700 38,490 -0.01(-0.10%)
Apr 30, 2003 6.578 6.706 6.578 6.706 76,685 +0.24(+3.67%)
Apr 29, 2003 6.476 6.591 6.469 6.469 43,799 +0.03(+0.53%)
Apr 28, 2003 6.401 6.516 6.388 6.435 12,830 -0.03(-0.52%)
Apr 25, 2003 6.455 6.469 6.381 6.469 5,898 -0.03(-0.42%)
Apr 24, 2003 6.422 6.496 6.347 6.496 4,719 +0.16(+2.46%)
Apr 23, 2003 6.327 6.388 6.327 6.340 8,405 +0.09(+1.41%)
Apr 22, 2003 6.245 6.252 6.211 6.252 50,140 +0.10(+1.65%)
Apr 21, 2003 6.164 6.245 6.130 6.150 95,119 -0.04(-0.66%)
Apr 17, 2003 6.259 6.259 6.191 6.191 1,474 +0.00(+0.00%)
Apr 16, 2003 6.252 6.252 6.103 6.191 31,411 -0.05(-0.76%)
Apr 15, 2003 6.238 6.306 6.205 6.238 14,747 -0.07(-1.08%)
Apr 14, 2003 6.272 6.306 6.150 6.306 27,134 +0.03(+0.43%)
Apr 11, 2003 6.238 6.279 6.225 6.279 10,470 -0.02(-0.32%)
Apr 10, 2003 6.171 6.306 6.171 6.300 8,110 +0.18(+2.99%)
Apr 09, 2003 6.116 6.116 6.116 6.116 3,391 -0.05(-0.88%)
Apr 08, 2003 6.164 6.171 6.137 6.171 9,880 +0.07(+1.11%)
Apr 07, 2003 6.164 6.164 6.089 6.103 6,931 +0.00(+0.00%)
Apr 04, 2003 5.967 6.103 5.967 6.103 43,061 +0.05(+0.90%)
Apr 03, 2003 6.055 6.055 6.049 6.049 2,801 -0.03(-0.45%)
Apr 02, 2003 6.130 6.144 6.062 6.076 75,800 -0.05(-0.78%)
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.