Skip to main content

iShares Inc iShares MSCI Austria ETF (NY:EWO)

30.88 -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 30.71 30.93 30.59 30.88 19,990 -0.01(-0.03%)
Sep 11, 2025 30.74 30.97 30.74 30.89 21,912 +0.28(+0.92%)
Sep 10, 2025 30.84 30.85 30.55 30.61 27,727 -0.41(-1.32%)
Sep 09, 2025 30.97 31.02 30.84 31.02 33,797 +0.16(+0.52%)
Sep 08, 2025 30.95 30.95 30.77 30.86 34,320 +0.32(+1.05%)
Sep 05, 2025 30.82 30.82 30.44 30.54 11,955 +0.03(+0.10%)
Sep 04, 2025 30.57 30.64 30.45 30.51 11,891 +0.11(+0.37%)
Sep 03, 2025 30.31 30.46 30.23 30.40 25,418 -0.05(-0.17%)
Sep 02, 2025 30.30 30.54 30.22 30.45 92,783 -0.36(-1.17%)
Aug 29, 2025 30.75 30.86 30.74 30.81 33,343 -0.16(-0.52%)
Aug 28, 2025 30.85 30.97 30.75 30.97 18,138 +0.15(+0.49%)
Aug 27, 2025 30.94 30.94 30.64 30.82 103,647 -0.55(-1.75%)
Aug 26, 2025 31.24 31.44 31.19 31.37 59,032 -0.13(-0.41%)
Aug 25, 2025 32.00 32.00 31.40 31.50 38,243 -0.43(-1.35%)
Aug 22, 2025 31.58 31.98 31.58 31.93 13,526 +0.22(+0.69%)
Aug 21, 2025 31.70 31.79 31.55 31.71 20,172 -0.28(-0.88%)
Aug 20, 2025 31.89 32.07 31.86 31.99 22,769 -0.17(-0.53%)
Aug 19, 2025 32.32 32.32 32.04 32.16 21,615 +0.33(+1.04%)
Aug 18, 2025 32.00 32.00 31.74 31.83 54,872 -0.54(-1.67%)
Aug 15, 2025 32.12 32.40 32.12 32.37 23,994 +0.59(+1.86%)
Aug 14, 2025 31.53 31.78 31.53 31.78 19,306 +0.22(+0.70%)
Aug 13, 2025 31.55 31.59 31.44 31.56 14,109 +0.19(+0.61%)
Aug 12, 2025 31.39 31.46 31.24 31.37 28,127 +0.07(+0.22%)
Aug 11, 2025 31.25 31.32 31.01 31.30 25,650 -0.13(-0.41%)
Aug 08, 2025 31.29 31.44 31.20 31.43 12,984 +0.35(+1.13%)
Aug 07, 2025 31.17 31.20 30.88 31.08 52,989 +0.74(+2.44%)
Aug 06, 2025 30.03 30.40 30.01 30.34 59,864 +0.55(+1.85%)
Aug 05, 2025 29.82 29.93 29.68 29.79 33,719 -0.05(-0.17%)
Aug 04, 2025 29.80 29.84 29.65 29.84 69,565 +0.52(+1.78%)
Aug 01, 2025 29.47 29.50 29.08 29.32 137,219 -0.08(-0.28%)
Jul 31, 2025 29.47 29.65 29.29 29.40 40,622 -0.17(-0.57%)
Jul 30, 2025 29.72 29.83 29.53 29.57 35,676 -0.24(-0.81%)
Jul 29, 2025 29.96 29.96 29.70 29.81 125,669 -0.15(-0.49%)
Jul 28, 2025 30.24 30.24 29.88 29.96 60,146 -0.59(-1.94%)
Jul 25, 2025 30.31 30.59 30.31 30.55 58,142 +0.15(+0.49%)
Jul 24, 2025 30.41 30.53 30.37 30.40 20,660 -0.03(-0.10%)
Jul 23, 2025 29.92 30.43 29.86 30.43 42,000 +0.47(+1.57%)
Jul 22, 2025 29.80 29.96 29.65 29.96 61,244 +0.20(+0.66%)
Jul 21, 2025 29.83 29.97 29.68 29.77 27,431 +0.29(+0.97%)
Jul 18, 2025 29.60 29.72 29.47 29.48 18,294 -0.06(-0.21%)
Jul 17, 2025 29.50 29.62 29.44 29.54 52,615 +0.06(+0.20%)
Jul 16, 2025 29.34 29.60 29.27 29.48 22,528 +0.10(+0.34%)
Jul 15, 2025 29.62 29.62 29.33 29.38 24,845 -0.36(-1.21%)
Jul 14, 2025 29.68 29.75 29.58 29.74 145,276 +0.05(+0.17%)
Jul 11, 2025 29.58 29.69 29.56 29.69 16,077 -0.11(-0.37%)
Jul 10, 2025 29.72 29.84 29.69 29.80 12,518 -0.08(-0.27%)
Jul 09, 2025 29.47 29.90 29.47 29.88 35,324 +0.55(+1.88%)
Jul 08, 2025 29.15 29.34 29.09 29.33 35,039 +0.34(+1.19%)
Jul 07, 2025 28.96 29.11 28.84 28.98 119,624 -0.29(-0.97%)
Jul 03, 2025 29.42 29.43 29.23 29.27 15,500 -0.02(-0.07%)
Jul 02, 2025 29.18 29.36 29.11 29.29 19,050 +0.13(+0.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.