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

Austria Ishares MSCI ETF (NY: EWO )

21.94 -0.26 (-1.17%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 (%)
Nov 28, 2008 7.893 8.088 7.874 7.945 78,297 -0.12(-1.53%)
Nov 26, 2008 8.192 8.192 7.796 8.069 64,914 -0.06(-0.80%)
Nov 25, 2008 7.893 8.315 7.731 8.133 195,490 +0.73(+9.92%)
Nov 24, 2008 7.153 7.697 7.133 7.399 61,540 +0.41(+5.85%)
Nov 21, 2008 6.971 7.049 6.568 6.990 72,755 +0.40(+6.01%)
Nov 20, 2008 7.114 7.204 6.561 6.594 93,492 -0.58(-8.14%)
Nov 19, 2008 7.757 7.758 7.178 7.178 65,930 -0.62(-7.92%)
Nov 18, 2008 7.828 7.971 7.601 7.796 94,383 -0.25(-3.07%)
Nov 17, 2008 7.997 8.250 7.932 8.043 259,876 +0.16(+2.06%)
Nov 14, 2008 8.328 8.439 7.880 7.880 154,235 -0.89(-10.15%)
Nov 13, 2008 8.120 8.770 7.685 8.770 315,187 +0.39(+4.65%)
Nov 12, 2008 8.608 8.608 8.322 8.380 320,692 -0.64(-7.13%)
Nov 11, 2008 9.049 9.252 8.699 9.023 127,595 -0.25(-2.73%)
Nov 10, 2008 9.686 9.718 9.114 9.277 75,789 -0.41(-4.23%)
Nov 07, 2008 9.114 9.810 9.114 9.686 162,354 +0.75(+8.44%)
Nov 06, 2008 9.244 9.339 8.933 8.933 95,336 -0.55(-5.82%)
Nov 05, 2008 10.06 10.11 9.394 9.484 189,139 -0.79(-7.66%)
Nov 04, 2008 9.647 10.37 9.535 10.27 893,937 +1.05(+11.42%)
Nov 03, 2008 9.368 9.381 9.151 9.218 41,073 +0.10(+1.13%)
Oct 31, 2008 8.692 9.240 8.692 9.115 146,172 +0.30(+3.40%)
Oct 30, 2008 9.049 9.056 8.569 8.816 164,651 +0.26(+3.04%)
Oct 29, 2008 8.497 8.671 8.322 8.556 51,950 +0.11(+1.31%)
Oct 28, 2008 7.991 8.452 7.744 8.445 123,638 +0.94(+12.46%)
Oct 27, 2008 7.653 7.898 7.510 7.510 197,814 -0.95(-11.28%)
Oct 24, 2008 7.802 8.692 7.451 8.465 94,928 -0.59(-6.53%)
Oct 23, 2008 8.335 9.244 8.335 9.056 72,540 +0.03(+0.36%)
Oct 22, 2008 9.563 9.563 8.848 9.023 93,561 -0.94(-9.45%)
Oct 21, 2008 10.15 10.15 9.874 9.965 104,102 -0.31(-3.03%)
Oct 20, 2008 10.04 10.33 10.04 10.28 317,681 +0.17(+1.67%)
Oct 17, 2008 9.725 10.68 9.576 10.11 304,324 -0.51(-4.77%)
Oct 16, 2008 10.42 10.68 10.06 10.62 282,774 +0.23(+2.25%)
Oct 15, 2008 11.09 11.11 10.38 10.38 187,171 -1.31(-11.17%)
Oct 14, 2008 12.37 12.44 11.37 11.69 364,702 +0.77(+7.08%)
Oct 13, 2008 10.24 11.10 10.20 10.91 324,208 +1.54(+16.42%)
Oct 10, 2008 8.075 9.949 8.075 9.374 308,226 -0.41(-4.18%)
Oct 09, 2008 10.79 11.32 9.654 9.784 537,829 -0.73(-6.92%)
Oct 08, 2008 10.88 11.18 10.51 10.51 468,225 -0.78(-6.90%)
Oct 07, 2008 11.81 11.97 11.13 11.29 449,802 -0.73(-6.05%)
Oct 06, 2008 12.51 12.54 11.58 12.02 849,224 -0.73(-5.71%)
Oct 03, 2008 13.09 13.80 12.67 12.75 2,636,051 -0.35(-2.68%)
Oct 02, 2008 13.64 13.67 13.04 13.10 69,384 -0.94(-6.67%)
Oct 01, 2008 14.04 14.14 13.78 14.03 164,419 -0.17(-1.18%)
Sep 30, 2008 14.07 14.20 13.91 14.20 188,263 +0.36(+2.57%)
Sep 29, 2008 14.62 14.65 13.33 13.84 230,195 -2.01(-12.66%)
Sep 26, 2008 15.72 15.97 15.62 15.85 0 -0.38(-2.36%)
Sep 25, 2008 16.25 16.46 16.18 16.23 142,499 +0.04(+0.24%)
Sep 24, 2008 16.36 16.40 16.13 16.20 66,387 +0.09(+0.57%)
Sep 23, 2008 16.40 16.50 16.04 16.10 111,395 -0.66(-3.95%)
Sep 22, 2008 16.97 17.53 16.63 16.77 267,167 -0.04(-0.23%)
Sep 19, 2008 16.57 17.41 16.31 16.81 0 +1.34(+8.65%)
Sep 18, 2008 15.21 15.59 14.69 15.47 560,519 +0.18(+1.19%)
Sep 17, 2008 15.88 16.02 15.28 15.29 360,315 -1.06(-6.48%)
Sep 16, 2008 15.81 16.49 15.79 16.34 315,062 -0.43(-2.56%)
Sep 15, 2008 16.53 16.90 16.53 16.77 127,218 -0.64(-3.69%)
Sep 12, 2008 17.12 17.49 17.10 17.42 156,225 +0.28(+1.61%)
Sep 11, 2008 16.79 17.15 16.77 17.14 105,069 -0.06(-0.36%)
Sep 10, 2008 17.40 17.46 17.19 17.20 314,816 -0.29(-1.67%)
Sep 09, 2008 17.86 18.00 17.49 17.49 471,727 -0.62(-3.41%)
Sep 08, 2008 18.89 18.89 17.85 18.11 422,347 +0.21(+1.20%)
Sep 05, 2008 17.81 17.96 17.55 17.90 0 -0.02(-0.11%)
Sep 04, 2008 18.60 18.76 17.90 17.92 736,468 -1.07(-5.64%)
Sep 03, 2008 18.77 19.01 18.77 18.99 2,914,030 +0.16(+0.86%)
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.