Austria Ishares MSCI ETF (NY: EWO )

21.35 -0.54 (-2.47%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 12.79 12.79 12.67 12.69 109,909 -0.14(-1.10%)
Aug 29, 2013 12.85 12.88 12.81 12.83 37,677 -0.06(-0.44%)
Aug 28, 2013 12.78 12.91 12.77 12.88 55,725 +0.01(+0.06%)
Aug 27, 2013 12.98 13.03 12.87 12.88 36,563 -0.33(-2.52%)
Aug 26, 2013 13.24 13.24 13.17 13.21 38,699 -0.08(-0.59%)
Aug 23, 2013 13.21 13.30 13.21 13.29 45,280 +0.10(+0.75%)
Aug 22, 2013 13.10 13.19 13.10 13.19 38,488 +0.15(+1.14%)
Aug 21, 2013 13.04 13.15 12.96 13.04 73,330 -0.06(-0.43%)
Aug 20, 2013 13.11 13.17 13.07 13.10 38,513 -0.07(-0.54%)
Aug 19, 2013 13.20 13.22 13.15 13.17 120,004 -0.12(-0.91%)
Aug 16, 2013 13.30 13.32 13.26 13.29 234,446 +0.16(+1.24%)
Aug 15, 2013 13.02 13.15 12.89 13.12 305,118 +0.00(+0.00%)
Aug 14, 2013 13.09 13.16 13.09 13.12 69,343 +0.01(+0.05%)
Aug 13, 2013 13.05 13.12 12.99 13.12 876,041 +0.06(+0.49%)
Aug 12, 2013 12.94 13.05 12.93 13.05 79,710 +0.00(+0.00%)
Aug 09, 2013 12.98 13.08 12.97 13.05 23,018 +0.08(+0.60%)
Aug 08, 2013 12.82 12.99 12.82 12.98 139,241 +0.21(+1.61%)
Aug 07, 2013 12.64 12.78 12.63 12.77 158,963 +0.05(+0.39%)
Aug 06, 2013 12.73 12.74 12.68 12.72 39,703 +0.01(+0.11%)
Aug 05, 2013 12.67 12.74 12.66 12.71 16,432 -0.04(-0.28%)
Aug 02, 2013 12.63 12.76 12.63 12.74 187,058 +0.08(+0.67%)
Aug 01, 2013 12.50 12.69 12.50 12.66 100,506 +0.28(+2.23%)
Jul 31, 2013 12.28 12.49 12.28 12.38 64,701 +0.10(+0.81%)
Jul 30, 2013 12.34 12.34 12.25 12.28 25,301 -0.11(-0.86%)
Jul 29, 2013 12.35 12.42 12.35 12.39 61,319 +0.02(+0.17%)
Jul 26, 2013 12.30 12.38 12.27 12.37 35,418 +0.04(+0.34%)
Jul 25, 2013 12.14 12.34 12.13 12.32 188,529 +0.13(+1.10%)
Jul 24, 2013 12.15 12.25 12.15 12.19 125,468 +0.10(+0.82%)
Jul 23, 2013 12.08 12.13 12.05 12.09 10,638 +0.04(+0.29%)
Jul 22, 2013 12.07 12.08 12.03 12.05 10,319 -0.01(-0.06%)
Jul 19, 2013 12.05 12.08 12.01 12.06 119,201 -0.01(-0.12%)
Jul 18, 2013 11.99 12.10 11.99 12.08 14,425 +0.09(+0.77%)
Jul 17, 2013 12.01 12.04 11.94 11.98 47,745 -0.02(-0.18%)
Jul 16, 2013 11.93 12.01 11.93 12.01 13,857 -0.01(-0.06%)
Jul 15, 2013 12.03 12.05 11.96 12.01 136,696 +0.01(+0.06%)
Jul 12, 2013 11.91 12.03 11.91 12.01 256,627 +0.08(+0.65%)
Jul 11, 2013 11.80 11.94 11.79 11.93 40,546 +0.40(+3.50%)
Jul 10, 2013 11.42 11.57 11.41 11.52 26,729 -0.01(-0.06%)
Jul 09, 2013 11.57 11.57 11.47 11.53 238,434 -0.08(-0.67%)
Jul 08, 2013 11.56 11.64 11.56 11.61 49,705 +0.07(+0.58%)
Jul 05, 2013 11.52 11.54 11.43 11.54 51,751 +0.07(+0.65%)
Jul 03, 2013 11.41 11.48 11.40 11.47 10,603 -0.06(-0.55%)
Jul 02, 2013 11.60 11.64 11.50 11.53 72,198 -0.11(-0.97%)
Jul 01, 2013 11.62 11.70 11.62 11.64 43,394 +0.14(+1.23%)
Jun 28, 2013 11.54 11.54 11.48 11.50 60,023 -0.11(-0.92%)
Jun 27, 2013 11.55 11.63 11.52 11.61 51,430 +0.09(+0.79%)
Jun 26, 2013 11.50 11.55 11.48 11.52 156,497 +0.03(+0.24%)
Jun 25, 2013 11.50 11.51 11.42 11.49 69,659 -0.01(-0.12%)
Jun 24, 2013 11.43 11.55 11.40 11.50 112,362 -0.43(-3.62%)
Jun 21, 2013 12.03 12.05 11.85 11.94 111,270 -0.12(-0.98%)
Jun 20, 2013 12.24 12.24 12.01 12.05 100,158 -0.33(-2.65%)
Jun 19, 2013 12.61 12.62 12.37 12.38 221,784 -0.25(-1.99%)
Jun 18, 2013 12.60 12.65 12.60 12.63 60,990 +0.13(+1.00%)
Jun 17, 2013 12.57 12.57 12.44 12.51 49,160 +0.05(+0.39%)
Jun 14, 2013 12.51 12.51 12.43 12.46 77,059 -0.05(-0.39%)
Jun 13, 2013 12.35 12.53 12.34 12.51 55,640 +0.12(+0.96%)
Jun 12, 2013 12.48 12.50 12.37 12.39 33,675 -0.08(-0.62%)
Jun 11, 2013 12.48 12.52 12.42 12.47 103,227 -0.13(-1.05%)
Jun 10, 2013 12.58 12.62 12.56 12.60 71,081 +0.02(+0.17%)
Jun 07, 2013 12.53 12.63 12.51 12.58 207,034 +0.15(+1.23%)
Jun 06, 2013 12.42 12.49 12.34 12.42 124,788 -0.01(-0.06%)
Jun 05, 2013 12.47 12.51 12.42 12.43 128,244 -0.07(-0.56%)
Jun 04, 2013 12.49 12.53 12.43 12.50 251,475 -0.06(-0.50%)
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.