iShares Inc iShares MSCI Austria ETF (NY: EWO )

20.86 +0.15 (+0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 20.78 20.89 20.69 20.86 8,123 +0.15(+0.72%)
Dec 20, 2024 20.43 20.80 20.43 20.71 5,777 +0.08(+0.39%)
Dec 19, 2024 20.65 20.68 20.58 20.63 3,831 +0.16(+0.78%)
Dec 18, 2024 20.89 20.93 20.44 20.47 8,334 -0.48(-2.28%)
Dec 17, 2024 20.96 21.01 20.94 20.95 12,941 -0.78(-3.60%)
Dec 16, 2024 21.70 21.79 21.66 21.73 7,358 -0.15(-0.67%)
Dec 13, 2024 21.87 21.91 21.83 21.88 8,932 +0.16(+0.73%)
Dec 12, 2024 21.78 21.90 21.72 21.72 20,151 -0.01(-0.05%)
Dec 11, 2024 21.70 21.80 21.66 21.73 15,538 +0.07(+0.32%)
Dec 10, 2024 21.69 21.75 21.56 21.66 15,872 +0.05(+0.23%)
Dec 09, 2024 21.63 21.78 21.59 21.61 18,993 +0.13(+0.60%)
Dec 06, 2024 21.48 21.51 21.46 21.48 2,914 +0.01(+0.05%)
Dec 05, 2024 21.40 21.50 21.35 21.47 3,823 +0.29(+1.37%)
Dec 04, 2024 21.21 21.25 21.18 21.18 1,420 +0.07(+0.36%)
Dec 03, 2024 21.16 21.17 21.06 21.11 3,926 +0.08(+0.38%)
Dec 02, 2024 20.94 21.03 20.85 21.03 3,724 -0.07(-0.35%)
Nov 29, 2024 21.01 21.15 21.01 21.10 7,336 +0.16(+0.74%)
Nov 27, 2024 20.83 20.99 20.83 20.95 4,101 +0.16(+0.77%)
Nov 26, 2024 20.93 20.93 20.73 20.79 7,405 -0.05(-0.26%)
Nov 25, 2024 20.95 20.98 20.82 20.84 21,465 +0.02(+0.10%)
Nov 22, 2024 20.79 20.83 20.70 20.82 281,309 -0.07(-0.32%)
Nov 21, 2024 20.88 20.89 20.84 20.89 8,619 -0.06(-0.31%)
Nov 20, 2024 20.92 20.95 20.81 20.95 5,223 -0.01(-0.05%)
Nov 19, 2024 20.86 20.98 20.84 20.96 222,278 -0.36(-1.71%)
Nov 18, 2024 21.21 21.38 21.17 21.32 7,230 +0.12(+0.57%)
Nov 15, 2024 21.22 21.32 21.15 21.20 18,923 +0.15(+0.71%)
Nov 14, 2024 21.09 21.21 21.06 21.06 9,700 +0.34(+1.62%)
Nov 13, 2024 20.83 20.91 20.65 20.72 21,065 -0.31(-1.48%)
Nov 12, 2024 21.21 21.21 20.95 21.03 6,349 -0.42(-1.96%)
Nov 11, 2024 21.47 21.53 21.40 21.45 221,533 -0.05(-0.21%)
Nov 08, 2024 21.49 21.55 21.46 21.50 9,110 -0.23(-1.04%)
Nov 07, 2024 21.72 21.85 21.66 21.72 7,616 +0.40(+1.88%)
Nov 06, 2024 21.39 21.59 21.30 21.32 3,500 -0.55(-2.52%)
Nov 05, 2024 21.68 21.91 21.68 21.87 3,238 +0.24(+1.12%)
Nov 04, 2024 21.60 21.66 21.60 21.63 3,099 +0.18(+0.82%)
Nov 01, 2024 21.63 21.63 21.43 21.45 7,107 -0.14(-0.63%)
Oct 31, 2024 21.64 21.64 21.51 21.59 4,655 +0.04(+0.17%)
Oct 30, 2024 21.58 21.64 21.55 21.55 2,205 -0.22(-1.02%)
Oct 29, 2024 21.82 21.84 21.71 21.77 3,236 -0.11(-0.50%)
Oct 28, 2024 21.80 21.93 21.80 21.89 1,697 +0.14(+0.65%)
Oct 25, 2024 21.78 21.86 21.71 21.75 3,574 +0.10(+0.48%)
Oct 24, 2024 21.67 21.67 21.61 21.64 3,774 +0.08(+0.37%)
Oct 23, 2024 21.66 21.66 21.50 21.56 3,457 -0.28(-1.28%)
Oct 22, 2024 21.85 21.85 21.76 21.84 13,642 -0.11(-0.48%)
Oct 21, 2024 22.12 22.12 21.92 21.95 9,541 -0.29(-1.28%)
Oct 18, 2024 22.25 22.27 22.18 22.23 5,862 +0.22(+1.01%)
Oct 17, 2024 22.04 22.06 22.00 22.01 3,483 -0.17(-0.78%)
Oct 16, 2024 22.16 22.18 22.16 22.18 1,572 +0.20(+0.90%)
Oct 15, 2024 22.08 22.08 21.95 21.98 2,078 -0.17(-0.78%)
Oct 14, 2024 22.08 22.17 21.99 22.15 5,953 -0.08(-0.37%)
Oct 11, 2024 22.29 22.29 22.19 22.24 2,057 +0.08(+0.34%)
Oct 10, 2024 22.13 22.17 22.11 22.16 3,046 -0.04(-0.16%)
Oct 09, 2024 22.19 22.19 22.15 22.19 970 +0.11(+0.48%)
Oct 08, 2024 22.09 22.12 22.05 22.09 2,651 -0.14(-0.61%)
Oct 07, 2024 22.35 22.36 22.22 22.22 4,273 -0.11(-0.50%)
Oct 04, 2024 22.24 22.37 22.20 22.34 6,144 +0.13(+0.58%)
Oct 03, 2024 22.21 22.27 22.16 22.21 5,562 -0.16(-0.73%)
Oct 02, 2024 22.34 22.43 22.34 22.37 2,668 -0.06(-0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.