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

Austria Ishares MSCI ETF (NY: EWO )

21.97 -0.23 (-1.03%)
Streaming Delayed Price Updated: 3:11 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 (%)
Dec 31, 2008 8.403 8.618 8.403 8.468 80,341 -0.03(-0.39%)
Dec 30, 2008 8.397 8.520 8.358 8.501 62,626 +0.12(+1.40%)
Dec 29, 2008 8.546 8.579 8.384 8.384 46,634 -0.04(-0.46%)
Dec 26, 2008 8.098 8.683 7.968 8.423 61,646 +0.29(+3.60%)
Dec 24, 2008 8.299 8.364 8.098 8.130 34,802 -0.07(-0.79%)
Dec 23, 2008 8.280 8.338 8.143 8.195 75,638 -0.14(-1.72%)
Dec 22, 2008 8.403 8.534 8.234 8.338 105,694 +0.23(+2.81%)
Dec 19, 2008 8.436 8.436 8.065 8.111 96,546 -0.57(-6.52%)
Dec 18, 2008 9.067 9.067 8.611 8.677 230,929 -0.44(-4.85%)
Dec 17, 2008 8.898 9.197 8.807 9.119 112,954 -0.02(-0.21%)
Dec 16, 2008 8.618 9.138 8.618 9.138 68,245 +0.50(+5.80%)
Dec 15, 2008 8.572 8.677 8.416 8.637 25,928 +0.24(+2.87%)
Dec 12, 2008 8.098 8.423 8.093 8.397 215,650 +0.10(+1.25%)
Dec 11, 2008 8.332 8.527 8.267 8.293 231,031 -0.06(-0.68%)
Dec 10, 2008 8.156 8.423 8.150 8.349 40,209 +0.32(+3.94%)
Dec 09, 2008 8.000 8.273 7.968 8.033 103,174 -0.10(-1.28%)
Dec 08, 2008 7.935 8.384 7.935 8.137 338,356 +0.27(+3.39%)
Dec 05, 2008 7.655 7.922 7.538 7.870 199,134 -0.02(-0.25%)
Dec 04, 2008 7.818 8.016 7.707 7.890 66,041 +0.11(+1.42%)
Dec 03, 2008 7.590 7.792 7.447 7.779 205,544 +0.06(+0.76%)
Dec 02, 2008 7.447 7.824 7.447 7.720 261,804 +0.27(+3.58%)
Dec 01, 2008 7.707 7.837 7.454 7.454 34,376 -0.50(-6.30%)
Nov 28, 2008 7.903 8.098 7.883 7.955 78,204 -0.12(-1.53%)
Nov 26, 2008 8.202 8.202 7.805 8.078 64,837 -0.07(-0.80%)
Nov 25, 2008 7.903 8.325 7.740 8.143 195,257 +0.73(+9.92%)
Nov 24, 2008 7.161 7.706 7.142 7.408 61,467 +0.41(+5.86%)
Nov 21, 2008 6.979 7.057 6.576 6.998 72,669 +0.40(+6.01%)
Nov 20, 2008 7.122 7.213 6.569 6.602 93,380 -0.59(-8.14%)
Nov 19, 2008 7.766 7.767 7.187 7.187 65,851 -0.62(-7.92%)
Nov 18, 2008 7.837 7.981 7.610 7.805 94,270 -0.25(-3.07%)
Nov 17, 2008 8.007 8.260 7.942 8.052 259,567 +0.16(+2.06%)
Nov 14, 2008 8.338 8.449 7.890 7.890 154,051 -0.89(-10.15%)
Nov 13, 2008 8.130 8.781 7.694 8.781 314,811 +0.39(+4.65%)
Nov 12, 2008 8.618 8.618 8.332 8.390 320,310 -0.64(-7.13%)
Nov 11, 2008 9.060 9.263 8.709 9.034 127,443 -0.25(-2.73%)
Nov 10, 2008 9.698 9.730 9.125 9.288 75,699 -0.41(-4.23%)
Nov 07, 2008 9.125 9.821 9.125 9.698 162,161 +0.75(+8.44%)
Nov 06, 2008 9.255 9.350 8.943 8.943 95,222 -0.55(-5.82%)
Nov 05, 2008 10.07 10.13 9.405 9.495 188,913 -0.79(-7.66%)
Nov 04, 2008 9.659 10.38 9.547 10.28 892,871 +1.05(+11.42%)
Nov 03, 2008 9.379 9.392 9.161 9.229 41,024 +0.10(+1.13%)
Oct 31, 2008 8.703 9.251 8.703 9.126 145,997 +0.30(+3.40%)
Oct 30, 2008 9.060 9.067 8.579 8.826 164,455 +0.26(+3.04%)
Oct 29, 2008 8.507 8.681 8.332 8.566 51,888 +0.11(+1.31%)
Oct 28, 2008 8.000 8.462 7.753 8.455 123,490 +0.94(+12.46%)
Oct 27, 2008 7.662 7.908 7.519 7.519 197,578 -0.96(-11.28%)
Oct 24, 2008 7.811 8.703 7.460 8.475 94,815 -0.59(-6.53%)
Oct 23, 2008 8.345 9.255 8.345 9.067 72,453 +0.03(+0.36%)
Oct 22, 2008 9.574 9.574 8.859 9.034 93,449 -0.94(-9.45%)
Oct 21, 2008 10.16 10.16 9.886 9.977 103,978 -0.31(-3.03%)
Oct 20, 2008 10.06 10.34 10.06 10.29 317,302 +0.17(+1.67%)
Oct 17, 2008 9.737 10.69 9.587 10.12 303,961 -0.51(-4.77%)
Oct 16, 2008 10.43 10.69 10.07 10.63 282,437 +0.23(+2.25%)
Oct 15, 2008 11.10 11.12 10.39 10.39 186,948 -1.31(-11.17%)
Oct 14, 2008 12.38 12.46 11.38 11.70 364,268 +0.77(+7.08%)
Oct 13, 2008 10.26 11.11 10.21 10.93 323,821 +1.54(+16.42%)
Oct 10, 2008 8.085 9.961 8.085 9.385 307,859 -0.41(-4.18%)
Oct 09, 2008 10.80 11.33 9.665 9.795 537,188 -0.73(-6.92%)
Oct 08, 2008 10.89 11.20 10.52 10.52 467,666 -0.78(-6.90%)
Oct 07, 2008 11.82 11.99 11.15 11.30 449,266 -0.73(-6.05%)
Oct 06, 2008 12.52 12.55 11.59 12.03 848,212 -0.73(-5.71%)
Oct 03, 2008 13.11 13.82 12.68 12.76 2,632,909 -0.35(-2.68%)
Oct 02, 2008 13.66 13.68 13.06 13.11 69,302 -0.94(-6.67%)
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.