Indicators

Austria Ishares MSCI ETF (NY: EWO )

23.48 +0.29 (+1.25%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.28	11.51	11.21	11.28	108,302	-0.17(-1.48%)
May 27, 2010	11.09	11.45	11.09	11.45	127,088	+0.79(+7.38%)
May 26, 2010	10.94	10.98	10.67	10.67	60,189	-0.23(-2.12%)
May 25, 2010	10.60	10.92	10.56	10.90	162,861	-0.22(-2.02%)
May 24, 2010	11.31	11.33	11.12	11.12	68,972	-0.42(-3.64%)
May 21, 2010	11.15	11.58	11.13	11.54	356,467	+0.41(+3.66%)
May 20, 2010	11.03	11.36	11.01	11.13	126,873	-0.52(-4.48%)
May 19, 2010	11.53	11.72	11.43	11.66	180,594	+0.23(+2.02%)
May 18, 2010	11.96	11.96	11.27	11.43	1,866,341	-0.37(-3.11%)
May 17, 2010	11.82	11.83	11.45	11.79	177,905	-0.06(-0.52%)
May 14, 2010	11.85	12.10	11.72	11.85	187,047	-0.34(-2.78%)
May 13, 2010	12.14	12.36	12.14	12.19	342,929	-0.25(-2.02%)
May 12, 2010	12.32	12.48	12.32	12.44	289,721	+0.28(+2.29%)
May 11, 2010	12.32	12.35	12.10	12.17	560,515	-0.28(-2.24%)
May 10, 2010	12.32	12.44	12.26	12.44	449,558	+1.24(+11.09%)
May 07, 2010	11.48	11.55	11.13	11.20	1,912,171	-0.10(-0.90%)
May 06, 2010	11.91	12.00	10.52	11.30	454,552	-0.78(-6.46%)
May 05, 2010	12.27	12.31	12.06	12.08	526,834	-0.67(-5.22%)
May 04, 2010	13.08	13.18	12.70	12.75	452,397	-0.79(-5.86%)

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.