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, 2003 7.482 7.482 7.482 7.482 0 +0.00(+0.00%)
Jul 30, 2003 7.482 7.482 7.482 7.482 1,325 +0.01(+0.09%)
Jul 29, 2003 7.475 7.475 7.475 7.475 589 -0.05(-0.72%)
Jul 28, 2003 7.590 7.590 7.495 7.529 5,008 -0.01(-0.18%)
Jul 25, 2003 7.536 7.597 7.522 7.543 17,970 +0.09(+1.18%)
Jul 24, 2003 7.509 7.563 7.454 7.454 8,985 -0.05(-0.72%)
Jul 23, 2003 7.495 7.529 7.495 7.509 47,871 +0.16(+2.12%)
Jul 22, 2003 7.434 7.434 7.353 7.353 7,512 -0.12(-1.55%)
Jul 21, 2003 7.482 7.482 7.468 7.468 1,325 +0.03(+0.37%)
Jul 18, 2003 7.359 7.441 7.359 7.441 161,584 +0.03(+0.37%)
Jul 17, 2003 7.332 7.414 7.332 7.414 1,325 +0.01(+0.18%)
Jul 16, 2003 7.386 7.461 7.386 7.400 5,597 +0.04(+0.55%)
Jul 15, 2003 7.359 7.359 7.359 7.359 1,178 -0.06(-0.82%)
Jul 14, 2003 7.393 7.482 7.393 7.420 2,651 +0.12(+1.67%)
Jul 11, 2003 7.359 7.359 7.285 7.298 8,395 +0.00(+0.00%)
Jul 10, 2003 7.271 7.312 7.251 7.298 5,155 -0.05(-0.65%)
Jul 09, 2003 7.359 7.414 7.346 7.346 12,520 -0.05(-0.64%)
Jul 08, 2003 7.291 7.393 7.264 7.393 3,240 -0.12(-1.63%)
Jul 07, 2003 7.400 7.515 7.332 7.515 41,537 +0.01(+0.18%)
Jul 03, 2003 7.502 7.522 7.502 7.502 7,512 -0.07(-0.90%)
Jul 02, 2003 7.468 7.570 7.468 7.570 18,264 +0.11(+1.46%)
Jul 01, 2003 7.332 7.461 7.332 7.461 45,219 +0.16(+2.23%)
Jun 30, 2003 7.319 7.393 7.244 7.298 42,568 -0.10(-1.29%)
Jun 27, 2003 7.400 7.407 7.393 7.393 1,767 +0.00(+0.00%)
Jun 26, 2003 7.393 7.393 7.393 7.393 11,783 +0.00(+0.00%)
Jun 25, 2003 7.319 7.393 7.319 7.393 485,194 +0.07(+0.93%)
Jun 24, 2003 7.332 7.359 7.325 7.325 10,899 -0.01(-0.09%)
Jun 23, 2003 7.366 7.366 7.332 7.332 18,853 -0.04(-0.55%)
Jun 20, 2003 7.400 7.400 7.373 7.373 3,535 -0.03(-0.46%)
Jun 19, 2003 7.373 7.509 7.373 7.407 18,264 +0.01(+0.09%)
Jun 18, 2003 7.441 7.441 7.359 7.400 26,071 -0.01(-0.09%)
Jun 17, 2003 7.502 7.509 7.400 7.407 12,078 -0.11(-1.45%)
Jun 16, 2003 7.482 7.515 7.454 7.515 8,101 +0.08(+1.10%)
Jun 13, 2003 7.434 7.434 7.373 7.434 9,132 +0.09(+1.20%)
Jun 12, 2003 7.468 7.468 7.332 7.346 17,380 -0.22(-2.87%)
Jun 11, 2003 7.502 7.563 7.502 7.563 1,031 +0.10(+1.27%)
Jun 10, 2003 7.461 7.468 7.380 7.468 8,101 +0.01(+0.09%)
Jun 09, 2003 7.454 7.502 7.359 7.461 10,310 +0.12(+1.67%)
Jun 06, 2003 7.495 7.495 7.319 7.339 105,758 -0.13(-1.73%)
Jun 05, 2003 7.400 7.468 7.400 7.468 9,426 +0.18(+2.42%)
Jun 04, 2003 7.332 7.400 7.291 7.291 25,482 -0.01(-0.19%)
Jun 03, 2003 7.332 7.393 7.305 7.305 6,186 -0.03(-0.37%)
Jun 02, 2003 7.251 7.393 7.176 7.332 39,475 +0.07(+0.93%)
May 30, 2003 7.373 7.373 7.142 7.264 86,462 -0.14(-1.83%)
May 29, 2003 7.366 7.454 7.366 7.400 52,437 +0.04(+0.55%)
May 28, 2003 7.468 7.468 7.353 7.359 25,924 -0.10(-1.36%)
May 27, 2003 7.502 7.502 7.441 7.461 18,559 -0.04(-0.54%)
May 23, 2003 7.536 7.556 7.475 7.502 7,512 -0.06(-0.81%)
May 22, 2003 7.536 7.590 7.468 7.563 22,978 +0.10(+1.27%)
May 21, 2003 7.536 7.536 7.420 7.468 19,148 -0.01(-0.09%)
May 20, 2003 7.468 7.563 7.468 7.475 21,947 +0.04(+0.55%)
May 19, 2003 7.488 7.488 7.359 7.434 87,494 +0.08(+1.11%)
May 16, 2003 7.454 7.454 7.353 7.353 1,767 +0.01(+0.19%)
May 15, 2003 7.339 7.339 7.339 7.339 1,472 +0.00(+0.00%)
May 14, 2003 7.346 7.400 7.271 7.339 10,310 -0.01(-0.09%)
May 13, 2003 7.298 7.353 7.271 7.346 19,295 +0.03(+0.37%)
May 12, 2003 7.224 7.373 7.224 7.319 26,660 +0.26(+3.65%)
May 09, 2003 7.054 7.135 7.047 7.061 6,628 +0.03(+0.39%)
May 08, 2003 7.067 7.115 7.033 7.033 10,016 -0.03(-0.48%)
May 07, 2003 7.095 7.115 7.061 7.067 10,458 -0.05(-0.76%)
May 06, 2003 7.027 7.122 7.027 7.122 24,598 +0.16(+2.34%)
May 05, 2003 6.911 7.020 6.911 6.959 38,591 +0.11(+1.59%)
May 02, 2003 6.694 6.857 6.694 6.850 27,397 +0.14(+2.13%)
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.