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: 8:00 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 (%)
Mar 31, 2004 10.28 10.43 10.28 10.43 276,615 +0.23(+2.23%)
Mar 30, 2004 10.11 10.21 10.09 10.20 87,895 +0.09(+0.90%)
Mar 29, 2004 10.07 10.15 10.04 10.11 60,956 +0.04(+0.39%)
Mar 26, 2004 10.13 10.13 10.02 10.07 85,740 -0.06(-0.64%)
Mar 25, 2004 10.09 10.14 10.06 10.13 289,391 +0.17(+1.70%)
Mar 24, 2004 9.926 10.11 9.926 9.965 133,920 +0.08(+0.79%)
Mar 23, 2004 9.810 9.913 9.810 9.887 48,950 +0.16(+1.60%)
Mar 22, 2004 9.913 9.933 9.725 9.732 69,269 -0.32(-3.23%)
Mar 19, 2004 9.978 10.06 9.965 10.06 30,016 +0.03(+0.32%)
Mar 18, 2004 9.952 10.06 9.952 10.02 61,726 +0.10(+0.98%)
Mar 17, 2004 9.952 9.965 9.849 9.926 70,808 +0.12(+1.19%)
Mar 16, 2004 9.823 9.881 9.745 9.810 160,704 +0.10(+1.00%)
Mar 15, 2004 9.764 9.816 9.660 9.712 188,258 -0.22(-2.22%)
Mar 12, 2004 9.823 9.933 9.771 9.933 238,594 -0.07(-0.71%)
Mar 11, 2004 9.810 10.00 9.797 10.00 185,179 +0.02(+0.19%)
Mar 10, 2004 10.11 10.11 9.985 9.985 268,610 -0.17(-1.66%)
Mar 09, 2004 10.26 10.28 10.13 10.15 77,119 -0.12(-1.20%)
Mar 08, 2004 10.24 10.30 10.19 10.28 145,619 +0.07(+0.70%)
Mar 05, 2004 10.17 10.24 10.17 10.21 187,027 +0.15(+1.49%)
Mar 04, 2004 9.952 10.08 9.907 10.06 109,907 +0.18(+1.84%)
Mar 03, 2004 9.758 9.874 9.758 9.874 311,865 +0.01(+0.07%)
Mar 02, 2004 10.00 10.02 9.771 9.868 322,487 -0.15(-1.49%)
Mar 01, 2004 10.02 10.05 9.900 10.02 318,792 +0.09(+0.92%)
Feb 27, 2004 9.920 9.998 9.862 9.926 297,704 +0.00(+0.00%)
Feb 26, 2004 9.926 10.00 9.900 9.926 77,427 -0.10(-1.04%)
Feb 25, 2004 10.07 10.10 9.874 10.03 177,175 -0.04(-0.39%)
Feb 24, 2004 10.00 10.16 9.907 10.07 254,295 -0.04(-0.39%)
Feb 23, 2004 10.04 10.13 10.00 10.11 160,704 +0.04(+0.39%)
Feb 20, 2004 10.26 10.26 9.952 10.07 310,326 -0.19(-1.90%)
Feb 19, 2004 10.23 10.28 10.14 10.26 269,534 +0.03(+0.32%)
Feb 18, 2004 10.30 10.32 10.23 10.23 256,296 -0.08(-0.76%)
Feb 17, 2004 10.29 10.33 10.28 10.31 323,564 +0.06(+0.57%)
Feb 13, 2004 10.21 10.32 10.20 10.25 134,998 +0.08(+0.83%)
Feb 12, 2004 10.18 10.21 10.13 10.17 230,743 -0.03(-0.26%)
Feb 11, 2004 10.08 10.24 10.00 10.19 245,521 +0.08(+0.77%)
Feb 10, 2004 10.10 10.14 10.06 10.11 418,694 +0.12(+1.17%)
Feb 09, 2004 9.965 10.02 9.959 9.998 327,258 +0.05(+0.52%)
Feb 06, 2004 9.862 9.946 9.862 9.946 156,856 +0.14(+1.39%)
Feb 05, 2004 9.797 9.849 9.777 9.810 96,515 +0.01(+0.13%)
Feb 04, 2004 9.784 9.829 9.712 9.797 40,330 +0.01(+0.07%)
Feb 03, 2004 9.686 9.810 9.680 9.790 153,777 +0.08(+0.87%)
Feb 02, 2004 9.647 9.725 9.569 9.706 166,092 +0.17(+1.77%)
Jan 30, 2004 9.472 9.537 9.426 9.537 25,244 +0.03(+0.27%)
Jan 29, 2004 9.550 9.615 9.413 9.511 167,477 -0.10(-1.08%)
Jan 28, 2004 9.745 9.849 9.550 9.615 98,824 -0.09(-0.94%)
Jan 27, 2004 9.647 9.790 9.615 9.706 41,715 +0.12(+1.29%)
Jan 26, 2004 9.602 9.660 9.485 9.582 94,206 -0.02(-0.20%)
Jan 23, 2004 9.771 9.797 9.582 9.602 123,299 -0.14(-1.47%)
Jan 22, 2004 9.777 9.842 9.725 9.745 99,439 +0.12(+1.28%)
Jan 21, 2004 9.550 9.621 9.517 9.621 45,871 +0.14(+1.44%)
Jan 20, 2004 9.459 9.498 9.407 9.485 55,877 +0.05(+0.48%)
Jan 16, 2004 9.485 9.485 9.361 9.439 114,063 -0.08(-0.89%)
Jan 15, 2004 9.589 9.595 9.524 9.524 89,280 -0.02(-0.20%)
Jan 14, 2004 9.452 9.550 9.452 9.543 71,578 +0.12(+1.31%)
Jan 13, 2004 9.452 9.459 9.387 9.420 107,598 +0.04(+0.42%)
Jan 12, 2004 9.381 9.381 9.355 9.381 87,587 +0.01(+0.14%)
Jan 09, 2004 9.322 9.368 9.316 9.368 37,097 +0.04(+0.42%)
Jan 08, 2004 9.238 9.335 9.238 9.329 77,119 +0.19(+2.06%)
Jan 07, 2004 9.160 9.160 9.114 9.140 53,876 -0.02(-0.21%)
Jan 06, 2004 9.147 9.160 9.069 9.160 90,204 +0.06(+0.71%)
Jan 05, 2004 8.985 9.108 8.985 9.095 64,805 +0.25(+2.79%)
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.