Australia markets open in 46 minutes

iShares MSCI Austria ETF (EWO)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
23.48+0.29 (+1.25%)
At close: 04:00PM EDT
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202423.3823.4823.3623.4823.484,700
30 May 202423.1723.2223.1523.1923.199,300
29 May 202423.2423.3023.0923.0923.0917,100
28 May 202423.6323.7023.4923.5723.5739,700
24 May 202423.4223.5423.3623.5223.527,800
23 May 202423.8223.8223.4523.4823.4810,100
22 May 202423.6723.6723.5223.5923.598,500
21 May 202423.6723.7823.6323.7623.7640,100
20 May 202423.7923.8023.7023.7123.719,800
17 May 202423.6123.7823.6123.6923.6910,900
16 May 202423.4623.5323.3823.4723.476,800
15 May 202423.4023.5123.3923.4223.428,600
14 May 202423.2523.4523.2523.4123.4115,500
13 May 202423.0623.1523.0423.0523.055,400
10 May 202423.0723.0723.0223.0423.042,800
09 May 202422.8923.0022.8923.0023.0024,000
08 May 202422.6222.6922.6222.6822.685,800
07 May 202422.5922.7122.5922.6622.669,600
06 May 202422.4322.4822.4022.4522.456,300
03 May 202422.3522.3922.2822.3722.3727,000
02 May 202422.1522.2322.1122.2222.22124,600
01 May 202421.8021.9821.7721.8621.865,400
30 Apr 202422.0322.1121.9021.9021.906,600
29 Apr 202421.9222.0521.9222.0222.022,700
26 Apr 202421.9022.0021.8621.9721.976,000
25 Apr 202422.0022.0722.0022.0722.071,200
24 Apr 202421.9922.1121.9922.1122.11700
23 Apr 202421.9322.1321.9022.1122.115,400
22 Apr 202421.6821.8921.6821.8521.8511,100
19 Apr 202421.6421.6821.5421.6221.624,000
18 Apr 202421.5321.5721.5321.5721.57400
17 Apr 202421.4621.4921.4121.4921.492,300
16 Apr 202421.3821.4121.3321.4021.404,200
15 Apr 202421.7421.8521.4321.4321.4314,400
12 Apr 202421.7121.7721.6621.6821.685,400
11 Apr 202422.0222.0421.8021.9821.9817,800
10 Apr 202421.8622.0021.8621.9921.995,900
09 Apr 202422.2622.2622.1522.2322.232,400
08 Apr 202422.1022.2422.1022.2122.213,300
05 Apr 202421.7722.0121.7721.9721.973,100
04 Apr 202422.0122.1421.8021.8321.8311,900
03 Apr 202421.6521.8621.6521.8521.8511,700
02 Apr 202421.7421.7421.6721.7021.704,500
01 Apr 202421.7521.8421.6521.6821.6846,100
28 Mar 202421.6521.7221.6521.7221.723,200
27 Mar 202421.7421.8021.6821.7921.797,100
26 Mar 202421.6221.6221.5621.5821.585,000
25 Mar 202421.5521.5921.5421.5421.542,200
22 Mar 202421.4321.4521.4121.4521.452,600
21 Mar 202421.4421.4721.4021.4121.415,400
20 Mar 202421.2221.4821.2221.4821.482,000
19 Mar 202421.1521.2421.1521.2021.2010,500
18 Mar 202421.0821.1621.0821.0921.0911,800
15 Mar 202421.0721.1021.0021.0321.035,100
14 Mar 202421.0021.0020.9420.9520.957,200
13 Mar 202421.0621.1521.0321.1521.1512,900
12 Mar 202420.8920.9220.8620.9220.921,700
11 Mar 202420.8020.8520.7520.8520.852,700
08 Mar 202421.0821.0820.9320.9320.932,800
07 Mar 202420.9521.1120.9521.0821.0814,200
06 Mar 202421.0121.0120.9321.0121.011,600
05 Mar 202420.8020.8820.6720.7620.7632,300
04 Mar 202420.7720.8320.6820.7220.7231,200
01 Mar 202420.7220.8320.6420.7920.7945,000
29 Feb 202420.6720.6720.5720.6420.644,200
28 Feb 202420.8120.8920.8120.8320.835,200
27 Feb 202420.9621.0520.9120.9620.967,600
26 Feb 202420.9120.9120.8320.8720.8718,500
23 Feb 202420.9420.9420.7920.8520.8528,300
22 Feb 202421.0521.0920.9721.0721.0718,800
21 Feb 202420.9020.9820.9020.9820.981,800
20 Feb 202420.8320.8820.8020.8820.881,300
16 Feb 202420.8620.9220.8620.8620.866,800
15 Feb 202420.6820.7420.6420.7320.734,300
14 Feb 202420.5720.6020.4920.5620.564,600
13 Feb 202420.6120.6120.3720.4420.444,800
12 Feb 202420.6420.7720.6420.7720.772,400
09 Feb 202420.5920.6820.5320.6620.663,300
08 Feb 202420.6020.6720.5620.5820.5863,700
07 Feb 202420.7320.7720.6320.6720.6717,300
06 Feb 202420.9020.9820.8720.9620.9622,300
05 Feb 202420.9520.9520.7720.9020.9010,800
02 Feb 202421.1221.2021.0621.1521.157,400
01 Feb 202421.3621.4021.2221.3721.37181,400
31 Jan 202421.3621.4121.1521.1821.185,200
30 Jan 202421.2821.3721.2821.3321.331,800
29 Jan 202421.2621.3221.1821.3021.307,700
26 Jan 202421.3921.4021.3321.3521.359,900
25 Jan 202421.2421.2921.1721.2521.2511,600
24 Jan 202421.3121.3421.2021.2221.222,800
23 Jan 202420.9320.9720.8820.9520.954,900
22 Jan 202420.8920.9720.8820.8820.883,900
19 Jan 202420.8220.9120.7620.8920.896,100
18 Jan 202420.7420.8520.6820.8320.8340,000
17 Jan 202420.6420.7120.5420.7120.717,700
16 Jan 202421.0421.0520.9520.9720.975,600
12 Jan 202421.4321.4521.3121.3321.3316,900
11 Jan 202421.4221.4421.2821.4421.4416,000
10 Jan 202421.4021.5621.3521.5221.523,100
09 Jan 202421.4221.4421.3521.4021.404,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...