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 (%)
Jul 31, 2002 5.513 5.567 5.499 5.567 2,504 -0.10(-1.80%)
Jul 30, 2002 5.669 5.771 5.669 5.669 57,298 +0.10(+1.83%)
Jul 29, 2002 5.567 5.682 5.567 5.567 501,396 +0.00(+0.00%)
Jul 26, 2002 5.581 5.581 5.567 5.567 442,478 -0.10(-1.68%)
Jul 25, 2002 5.669 5.669 5.635 5.662 13,551 -0.01(-0.12%)
Jul 24, 2002 5.465 5.669 5.438 5.669 13,698 -0.01(-0.12%)
Jul 23, 2002 5.839 5.839 5.676 5.676 26,071 -0.40(-6.59%)
Jul 22, 2002 6.069 6.076 6.069 6.076 3,682 -0.01(-0.11%)
Jul 19, 2002 5.974 6.083 5.974 6.083 19,443 -0.02(-0.33%)
Jul 17, 2002 6.103 6.110 6.103 6.103 11,931 +0.03(+0.56%)
Jul 12, 2002 6.029 6.069 5.981 6.069 6,481 +0.12(+2.05%)
Jul 11, 2002 5.974 5.974 5.934 5.947 18,706 +0.00(+0.00%)
Jul 10, 2002 6.042 6.110 5.947 5.947 11,636 -0.12(-1.90%)
Jul 09, 2002 6.151 6.151 6.063 6.063 9,574 +0.02(+0.34%)
Jul 08, 2002 6.076 6.076 5.873 6.042 14,140 +0.01(+0.11%)
Jul 05, 2002 6.042 6.063 6.035 6.035 8,690 -0.01(-0.11%)
Jul 04, 2002 5.981 6.042 5.927 6.042 515,537 +0.00(+0.00%)
Jul 03, 2002 5.981 6.042 5.927 6.042 15,171 -0.10(-1.66%)
Jul 02, 2002 6.144 6.212 6.042 6.144 61,127 -0.10(-1.63%)
Jul 01, 2002 6.239 6.287 6.198 6.246 447,044 +0.03(+0.55%)
Jun 28, 2002 6.212 6.239 6.212 6.212 7,806 +0.01(+0.22%)
Jun 27, 2002 6.076 6.226 6.076 6.198 60,391 +0.16(+2.70%)
Jun 26, 2002 5.995 6.035 5.940 6.035 9,868 +0.04(+0.68%)
Jun 25, 2002 6.029 6.069 5.995 5.995 110,324 -0.12(-1.89%)
Jun 21, 2002 6.069 6.130 6.056 6.110 13,845 +0.03(+0.56%)
Jun 20, 2002 6.049 6.076 6.042 6.076 4,860 +0.14(+2.29%)
Jun 19, 2002 5.873 6.002 5.873 5.940 12,520 +0.06(+1.04%)
Jun 18, 2002 5.873 5.886 5.805 5.879 40,801 +0.01(+0.23%)
Jun 17, 2002 5.805 5.920 5.805 5.866 46,103 -0.12(-1.93%)
Jun 14, 2002 5.934 5.981 5.893 5.981 34,025 +0.00(+0.00%)
Jun 12, 2002 6.022 6.022 5.974 5.981 16,939 -0.07(-1.23%)
Jun 11, 2002 6.056 6.083 6.015 6.056 29,753 -0.07(-1.11%)
Jun 10, 2002 6.144 6.151 6.069 6.124 11,783 -0.05(-0.77%)
Jun 07, 2002 6.076 6.171 6.063 6.171 28,722 +0.09(+1.45%)
Jun 06, 2002 6.090 6.124 6.076 6.083 162,025 +0.01(+0.22%)
Jun 05, 2002 6.090 6.097 6.035 6.069 21,357 -0.13(-2.08%)
May 31, 2002 6.151 6.232 6.151 6.198 16,202 +0.05(+0.77%)
May 28, 2002 6.124 6.219 6.117 6.151 25,924 +0.05(+0.78%)
May 27, 2002 6.137 6.137 6.042 6.103 6,186 +0.00(+0.00%)
May 24, 2002 6.137 6.137 6.042 6.103 6,186 -0.04(-0.66%)
May 23, 2002 6.110 6.144 6.042 6.144 22,830 -0.01(-0.11%)
May 22, 2002 6.158 6.158 6.151 6.151 3,829 +0.01(+0.22%)
May 21, 2002 6.110 6.144 6.035 6.137 467,076 -0.03(-0.55%)
May 20, 2002 6.110 6.171 6.076 6.171 16,939 +0.06(+1.00%)
May 17, 2002 6.110 6.110 6.083 6.110 458,238 +0.02(+0.33%)
May 16, 2002 5.981 6.090 5.981 6.090 10,016 +0.15(+2.51%)
May 15, 2002 5.940 6.002 5.920 5.940 27,397 -0.03(-0.57%)
May 14, 2002 6.103 6.103 5.974 5.974 28,870 -0.07(-1.12%)
May 13, 2002 6.042 6.103 6.035 6.042 27,986 -0.01(-0.22%)
May 10, 2002 6.076 6.103 6.056 6.056 39,328 -0.02(-0.34%)
May 09, 2002 6.076 6.076 6.022 6.076 5,597 +0.05(+0.90%)
May 08, 2002 6.076 6.076 6.022 6.022 60,833 -0.07(-1.22%)
May 07, 2002 6.130 6.130 6.090 6.097 56,709 -0.07(-1.21%)
May 06, 2002 6.164 6.185 6.164 6.171 78,508 +0.03(+0.55%)
May 03, 2002 6.124 6.137 6.076 6.137 34,172 +0.03(+0.44%)
May 02, 2002 6.158 6.158 6.110 6.110 73,206 +0.01(+0.11%)
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.