Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Austria Ishares MSCI ETF (NY: EWO )

23.04 +0.04 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2003 6.585 6.714 6.585 6.714 76,594 +0.24(+3.67%)
Apr 29, 2003 6.484 6.599 6.477 6.477 43,747 +0.03(+0.53%)
Apr 28, 2003 6.409 6.524 6.395 6.443 12,814 -0.03(-0.52%)
Apr 25, 2003 6.463 6.477 6.388 6.477 5,891 -0.03(-0.42%)
Apr 24, 2003 6.429 6.504 6.355 6.504 4,713 +0.16(+2.46%)
Apr 23, 2003 6.334 6.395 6.334 6.348 8,395 +0.09(+1.41%)
Apr 22, 2003 6.253 6.259 6.219 6.259 50,080 +0.10(+1.65%)
Apr 21, 2003 6.171 6.253 6.137 6.158 95,006 -0.04(-0.66%)
Apr 17, 2003 6.266 6.266 6.198 6.198 1,472 +0.00(+0.00%)
Apr 16, 2003 6.259 6.259 6.110 6.198 31,374 -0.05(-0.76%)
Apr 15, 2003 6.246 6.314 6.212 6.246 14,729 -0.07(-1.08%)
Apr 14, 2003 6.280 6.314 6.158 6.314 27,102 +0.03(+0.43%)
Apr 11, 2003 6.246 6.287 6.232 6.287 10,458 -0.02(-0.32%)
Apr 10, 2003 6.178 6.314 6.178 6.307 8,101 +0.18(+2.99%)
Apr 09, 2003 6.124 6.124 6.124 6.124 3,387 -0.05(-0.88%)
Apr 08, 2003 6.171 6.178 6.144 6.178 9,868 +0.07(+1.11%)
Apr 07, 2003 6.171 6.171 6.097 6.110 6,922 +0.00(+0.00%)
Apr 04, 2003 5.974 6.110 5.974 6.110 43,010 +0.05(+0.90%)
Apr 03, 2003 6.063 6.063 6.056 6.056 2,798 -0.03(-0.45%)
Apr 02, 2003 6.137 6.151 6.069 6.083 75,710 -0.05(-0.78%)
Apr 01, 2003 6.076 6.130 6.076 6.130 4,271 +0.12(+2.03%)
Mar 31, 2003 5.995 6.117 5.995 6.008 37,118 -0.02(-0.34%)
Mar 28, 2003 6.029 6.029 6.029 6.029 147 +0.02(+0.34%)
Mar 27, 2003 6.008 6.008 6.008 6.008 0 +0.00(+0.00%)
Mar 26, 2003 6.008 6.008 6.008 6.008 15,466 +0.02(+0.34%)
Mar 25, 2003 5.981 5.988 5.981 5.988 5,744 +0.07(+1.15%)
Mar 24, 2003 5.988 5.988 5.845 5.920 9,279 +0.02(+0.35%)
Mar 21, 2003 5.893 5.900 5.805 5.900 6,481 -0.04(-0.69%)
Mar 20, 2003 5.913 5.954 5.913 5.940 8,101 +0.10(+1.74%)
Mar 19, 2003 5.777 5.839 5.777 5.839 41,095 +0.00(+0.00%)
Mar 18, 2003 5.845 5.852 5.832 5.839 20,768 -0.03(-0.46%)
Mar 17, 2003 5.934 5.934 5.764 5.866 25,629 +0.03(+0.47%)
Mar 14, 2003 5.879 5.879 5.832 5.839 12,225 -0.04(-0.69%)
Mar 13, 2003 5.906 5.961 5.873 5.879 10,752 -0.03(-0.46%)
Mar 12, 2003 5.947 6.008 5.906 5.906 29,901 -0.12(-2.03%)
Mar 11, 2003 6.029 6.029 6.022 6.029 5,008 -0.01(-0.22%)
Mar 10, 2003 6.205 6.205 6.042 6.042 26,366 -0.13(-2.09%)
Mar 07, 2003 6.171 6.171 6.164 6.171 12,814 +0.06(+1.00%)
Mar 06, 2003 6.171 6.171 6.110 6.110 4,271 -0.03(-0.44%)
Mar 05, 2003 6.151 6.151 6.103 6.137 11,931 +0.10(+1.57%)
Mar 04, 2003 6.056 6.056 6.022 6.042 35,645 -0.05(-0.78%)
Mar 03, 2003 6.049 6.110 6.049 6.090 30,343 +0.12(+1.93%)
Feb 28, 2003 6.008 6.008 5.974 5.974 5,891 +0.00(+0.00%)
Feb 27, 2003 5.974 5.974 5.974 5.974 3,829 +0.00(+0.00%)
Feb 26, 2003 5.940 5.974 5.940 5.974 2,209 +0.05(+0.92%)
Feb 25, 2003 5.920 5.920 5.852 5.920 30,048 -0.05(-0.91%)
Feb 24, 2003 6.035 6.042 5.913 5.974 22,536 -0.03(-0.57%)
Feb 21, 2003 6.008 6.008 5.988 6.008 1,178 -0.01(-0.23%)
Feb 20, 2003 5.954 6.022 5.954 6.022 33,288 +0.01(+0.11%)
Feb 19, 2003 6.008 6.076 6.008 6.015 5,302 +0.07(+1.14%)
Feb 18, 2003 5.913 5.954 5.913 5.947 4,860 -0.01(-0.11%)
Feb 14, 2003 6.002 6.002 5.954 5.954 5,155 -0.02(-0.34%)
Feb 13, 2003 5.961 5.974 5.954 5.974 4,713 +0.13(+2.21%)
Feb 12, 2003 5.900 5.900 5.839 5.845 48,313 -0.10(-1.60%)
Feb 11, 2003 5.974 6.042 5.906 5.940 43,747 -0.19(-3.10%)
Feb 10, 2003 6.158 6.158 6.029 6.130 51,111 -0.10(-1.53%)
Feb 07, 2003 6.212 6.232 6.178 6.226 28,428 +0.05(+0.88%)
Feb 06, 2003 6.158 6.171 6.158 6.171 8,543 +0.01(+0.22%)
Feb 05, 2003 6.178 6.185 6.144 6.158 10,899 -0.02(-0.33%)
Feb 04, 2003 6.076 6.178 6.076 6.178 10,458 +0.10(+1.68%)
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.