Skip to main content

Austria Ishares MSCI ETF (NY: EWO )

19.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 19.79 19.89 19.74 19.78 25,419 +0.01(+0.05%)
Sep 21, 2023 19.89 19.99 19.74 19.77 33,625 -0.33(-1.64%)
Sep 20, 2023 20.27 20.32 20.05 20.10 86,742 +0.05(+0.25%)
Sep 19, 2023 20.04 20.08 19.98 20.05 15,554 +0.10(+0.48%)
Sep 18, 2023 20.01 20.01 19.92 19.95 2,799 -0.07(-0.32%)
Sep 15, 2023 20.01 20.17 20.00 20.02 2,354 -0.15(-0.74%)
Sep 14, 2023 20.17 20.17 20.09 20.17 2,490 +0.18(+0.90%)
Sep 13, 2023 20.00 20.01 19.91 19.99 3,986 -0.05(-0.25%)
Sep 12, 2023 20.02 20.12 20.02 20.04 13,949 +0.04(+0.20%)
Sep 11, 2023 20.06 20.08 19.99 20.00 71,456 +0.13(+0.63%)
Sep 08, 2023 19.84 19.95 19.84 19.87 7,066 -0.07(-0.33%)
Sep 07, 2023 19.91 19.97 19.91 19.94 11,617 -0.22(-1.09%)
Sep 06, 2023 20.17 20.19 20.10 20.16 16,186 -0.05(-0.25%)
Sep 05, 2023 20.33 20.33 20.19 20.21 6,462 -0.06(-0.32%)
Sep 01, 2023 20.38 20.38 20.27 20.27 1,868 +0.04(+0.22%)
Aug 31, 2023 20.38 20.38 20.19 20.23 20,132 -0.24(-1.18%)
Aug 30, 2023 20.49 20.52 20.47 20.47 1,071 +0.06(+0.31%)
Aug 29, 2023 20.10 20.44 20.10 20.41 12,528 +0.35(+1.74%)
Aug 28, 2023 20.00 20.06 19.98 20.06 22,081 +0.14(+0.68%)
Aug 25, 2023 19.80 19.92 19.80 19.92 1,364 +0.14(+0.73%)
Aug 24, 2023 19.94 19.94 19.78 19.78 13,821 -0.25(-1.23%)
Aug 23, 2023 19.99 20.03 19.99 20.03 1,419 -0.15(-0.74%)
Aug 22, 2023 20.20 20.23 20.12 20.18 1,953 -0.07(-0.36%)
Aug 21, 2023 20.17 20.25 20.12 20.25 3,887 +0.07(+0.36%)
Aug 18, 2023 20.00 20.18 20.00 20.18 997 +0.03(+0.14%)
Aug 17, 2023 20.34 20.34 20.13 20.15 1,824 -0.07(-0.34%)
Aug 16, 2023 20.42 20.42 20.21 20.21 2,641 -0.04(-0.17%)
Aug 15, 2023 20.31 20.31 20.21 20.25 15,152 -0.18(-0.88%)
Aug 14, 2023 20.33 20.46 20.32 20.43 8,108 -0.02(-0.11%)
Aug 11, 2023 20.47 20.55 20.43 20.45 16,963 -0.21(-1.00%)
Aug 10, 2023 20.82 20.82 20.66 20.66 7,076 -0.06(-0.30%)
Aug 09, 2023 20.72 20.78 20.72 20.72 3,882 +0.06(+0.28%)
Aug 08, 2023 20.50 20.67 20.50 20.67 1,138 -0.20(-0.95%)
Aug 07, 2023 20.80 20.88 20.80 20.86 6,582 +0.18(+0.89%)
Aug 04, 2023 20.80 20.94 20.68 20.68 12,325 +0.02(+0.11%)
Aug 03, 2023 20.54 20.73 20.54 20.66 10,060 +0.11(+0.52%)
Aug 02, 2023 20.65 20.71 20.55 20.55 10,672 -0.36(-1.72%)
Aug 01, 2023 20.93 20.98 20.86 20.91 20,894 -0.21(-0.98%)
Jul 31, 2023 21.28 21.31 21.12 21.12 4,939 +0.12(+0.55%)
Jul 28, 2023 20.82 21.03 20.82 21.00 16,849 +0.23(+1.11%)
Jul 27, 2023 21.05 21.05 20.69 20.77 46,191 -0.21(-1.00%)
Jul 26, 2023 20.90 20.98 20.85 20.98 6,976 -0.09(-0.43%)
Jul 25, 2023 21.07 21.13 21.04 21.07 3,132 -0.09(-0.43%)
Jul 24, 2023 21.20 21.20 21.09 21.16 2,972 +0.03(+0.14%)
Jul 21, 2023 21.15 21.19 21.11 21.13 11,178 +0.11(+0.52%)
Jul 20, 2023 21.09 21.13 20.99 21.02 13,753 -0.10(-0.46%)
Jul 19, 2023 21.17 21.17 21.02 21.12 1,456 +0.03(+0.14%)
Jul 18, 2023 20.93 21.10 20.91 21.09 5,691 +0.14(+0.67%)
Jul 17, 2023 20.87 20.95 20.87 20.95 764 +0.01(+0.04%)
Jul 14, 2023 21.12 21.12 20.91 20.94 1,664 -0.07(-0.35%)
Jul 13, 2023 20.90 21.07 20.90 21.01 5,641 +0.26(+1.26%)
Jul 12, 2023 20.58 20.76 20.58 20.75 5,322 +0.51(+2.53%)
Jul 11, 2023 20.18 20.24 20.18 20.24 10,769 +0.12(+0.60%)
Jul 10, 2023 20.19 20.19 20.08 20.12 6,286 -0.07(-0.35%)
Jul 07, 2023 20.00 20.27 20.00 20.19 8,952 +0.22(+1.08%)
Jul 06, 2023 19.86 19.97 19.86 19.97 3,273 -0.26(-1.26%)
Jul 05, 2023 20.27 20.29 20.18 20.23 8,662 -0.22(-1.08%)
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.