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 (%)
Aug 30, 2002 5.432 5.445 5.432 5.445 1,622 +0.04(+0.75%)
Aug 29, 2002 5.404 5.404 5.404 5.404 442 -0.05(-0.99%)
Aug 28, 2002 5.493 5.493 5.459 5.459 442 -0.10(-1.83%)
Aug 27, 2002 5.452 5.581 5.445 5.560 14,452 +0.18(+3.40%)
Aug 26, 2002 5.377 5.384 5.377 5.377 12,830 -0.05(-0.87%)
Aug 23, 2002 5.425 5.425 5.425 5.425 147 -0.09(-1.60%)
Aug 22, 2002 5.493 5.513 5.493 5.513 10,028 +0.11(+2.01%)
Aug 21, 2002 5.364 5.425 5.357 5.404 12,092 +0.11(+2.05%)
Aug 20, 2002 5.357 5.357 5.289 5.296 43,356 -0.40(-7.02%)
Aug 16, 2002 5.547 5.696 5.547 5.696 221,208 +0.17(+3.07%)
Aug 15, 2002 5.560 5.628 5.560 5.526 5,014 -0.06(-1.09%)
Aug 14, 2002 5.513 5.588 5.513 5.588 3,244 +0.15(+2.74%)
Aug 13, 2002 5.459 5.459 5.438 5.438 1,917 +0.01(+0.12%)
Aug 12, 2002 5.486 5.486 5.425 5.432 1,032 +0.01(+0.25%)
Aug 07, 2002 5.371 5.452 5.371 5.418 12,240 +0.09(+1.65%)
Aug 06, 2002 5.323 5.398 5.309 5.330 3,686 -0.02(-0.38%)
Aug 05, 2002 5.425 5.499 5.350 5.350 9,880 -0.06(-1.13%)
Aug 02, 2002 5.588 5.588 5.411 5.411 12,092 -0.05(-0.87%)
Aug 01, 2002 5.601 5.601 5.459 5.459 10,175 -0.10(-1.83%)
Jul 31, 2002 5.506 5.560 5.493 5.560 2,507 -0.10(-1.80%)
Jul 30, 2002 5.662 5.764 5.662 5.662 57,366 +0.10(+1.83%)
Jul 29, 2002 5.560 5.676 5.560 5.560 501,995 +0.00(+0.00%)
Jul 26, 2002 5.574 5.574 5.560 5.560 443,006 -0.09(-1.68%)
Jul 25, 2002 5.662 5.662 5.628 5.655 13,567 -0.01(-0.12%)
Jul 24, 2002 5.459 5.662 5.432 5.662 13,714 -0.01(-0.12%)
Jul 23, 2002 5.832 5.832 5.669 5.669 26,102 -0.40(-6.59%)
Jul 22, 2002 6.062 6.069 6.062 6.069 3,686 -0.01(-0.11%)
Jul 19, 2002 5.967 6.076 5.967 6.076 19,466 -0.02(-0.33%)
Jul 17, 2002 6.096 6.103 6.096 6.096 11,945 +0.03(+0.56%)
Jul 12, 2002 6.021 6.062 5.974 6.062 6,488 +0.12(+2.05%)
Jul 11, 2002 5.967 5.967 5.927 5.940 18,728 +0.00(+0.00%)
Jul 10, 2002 6.035 6.103 5.940 5.940 11,650 -0.12(-1.90%)
Jul 09, 2002 6.144 6.144 6.055 6.055 9,585 +0.02(+0.34%)
Jul 08, 2002 6.069 6.069 5.866 6.035 14,157 +0.01(+0.11%)
Jul 05, 2002 6.035 6.055 6.028 6.028 8,700 -0.01(-0.11%)
Jul 04, 2002 5.974 6.035 5.920 6.035 516,152 +0.00(+0.00%)
Jul 03, 2002 5.974 6.035 5.920 6.035 15,189 -0.10(-1.66%)
Jul 02, 2002 6.137 6.205 6.035 6.137 61,200 -0.10(-1.63%)
Jul 01, 2002 6.232 6.279 6.191 6.238 447,577 +0.03(+0.55%)
Jun 28, 2002 6.205 6.232 6.205 6.205 7,816 +0.01(+0.22%)
Jun 27, 2002 6.069 6.218 6.069 6.191 60,463 +0.16(+2.70%)
Jun 26, 2002 5.988 6.028 5.933 6.028 9,880 +0.04(+0.68%)
Jun 25, 2002 6.021 6.062 5.988 5.988 110,456 -0.12(-1.89%)
Jun 21, 2002 6.062 6.123 6.049 6.103 13,862 +0.03(+0.56%)
Jun 20, 2002 6.042 6.069 6.035 6.069 4,866 +0.14(+2.29%)
Jun 19, 2002 5.866 5.994 5.866 5.933 12,535 +0.06(+1.04%)
Jun 18, 2002 5.866 5.879 5.798 5.872 40,849 +0.01(+0.23%)
Jun 17, 2002 5.798 5.913 5.798 5.859 46,158 -0.12(-1.93%)
Jun 14, 2002 5.927 5.974 5.886 5.974 34,066 +0.00(+0.00%)
Jun 12, 2002 6.015 6.015 5.967 5.974 16,959 -0.07(-1.23%)
Jun 11, 2002 6.049 6.076 6.008 6.049 29,789 -0.07(-1.11%)
Jun 10, 2002 6.137 6.144 6.062 6.116 11,797 -0.05(-0.77%)
Jun 07, 2002 6.069 6.164 6.055 6.164 28,757 +0.09(+1.45%)
Jun 06, 2002 6.083 6.116 6.069 6.076 162,219 +0.01(+0.22%)
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.