iShares MSCI Austria ETF (EWO)
NYSEARCA: EWO · Real-Time Price · USD
28.95
-0.08 (-0.29%)
May 30, 2025, 1:55 PM - Market open
EWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 29.10 | 29.10 | 28.91 | 28.85 | - | -0.62% | 9,408 |
| May 29, 2025 | 29.01 | 29.10 | 28.94 | 29.03 | 29.03 | 0.35% | 39,439 |
| May 28, 2025 | 29.03 | 29.07 | 28.87 | 28.93 | 28.93 | -0.55% | 37,937 |
| May 27, 2025 | 29.33 | 29.40 | 29.04 | 29.09 | 29.09 | 2.00% | 51,548 |
| May 23, 2025 | 28.31 | 28.68 | 28.21 | 28.52 | 28.52 | -0.11% | 22,159 |
| May 22, 2025 | 28.38 | 28.66 | 28.20 | 28.55 | 28.55 | 0.39% | 39,519 |
| May 21, 2025 | 28.94 | 29.03 | 28.44 | 28.44 | 28.44 | -1.46% | 387,935 |
| May 20, 2025 | 28.71 | 28.89 | 28.44 | 28.86 | 28.86 | 0.98% | 69,791 |
| May 19, 2025 | 28.50 | 28.66 | 28.38 | 28.58 | 28.58 | 0.67% | 40,873 |
| May 16, 2025 | 28.37 | 28.56 | 28.22 | 28.39 | 28.39 | 0.57% | 138,580 |
| May 15, 2025 | 28.40 | 28.40 | 28.09 | 28.23 | 28.23 | -0.28% | 60,021 |
| May 14, 2025 | 28.41 | 28.52 | 28.31 | 28.31 | 28.31 | 0.53% | 138,378 |
| May 13, 2025 | 28.14 | 28.24 | 27.80 | 28.16 | 28.16 | 0.57% | 87,353 |
| May 12, 2025 | 28.25 | 28.25 | 27.84 | 28.00 | 28.00 | 0.54% | 84,329 |
| May 9, 2025 | 27.78 | 28.05 | 27.78 | 27.85 | 27.85 | 1.09% | 73,597 |
| May 8, 2025 | 27.69 | 27.96 | 27.55 | 27.55 | 27.55 | -0.05% | 50,645 |
| May 7, 2025 | 27.44 | 27.67 | 27.44 | 27.56 | 27.56 | 1.04% | 36,888 |
| May 6, 2025 | 27.00 | 27.29 | 26.85 | 27.28 | 27.28 | 0.73% | 48,177 |
| May 5, 2025 | 27.09 | 27.16 | 26.83 | 27.08 | 27.08 | 1.45% | 105,794 |
| May 2, 2025 | 26.76 | 26.79 | 26.56 | 26.70 | 26.70 | 0.81% | 33,150 |
| May 1, 2025 | 26.54 | 26.68 | 26.32 | 26.48 | 26.48 | 0.42% | 19,658 |
| Apr 30, 2025 | 26.18 | 26.65 | 26.00 | 26.37 | 26.37 | -1.12% | 31,115 |
| Apr 29, 2025 | 26.58 | 26.70 | 26.47 | 26.67 | 26.67 | 0.57% | 30,466 |
| Apr 28, 2025 | 26.28 | 26.52 | 26.06 | 26.52 | 26.52 | -0.26% | 32,462 |
| Apr 25, 2025 | 26.27 | 26.59 | 26.23 | 26.59 | 26.59 | 1.72% | 47,359 |
| Apr 24, 2025 | 25.93 | 26.34 | 25.92 | 26.14 | 26.14 | 1.12% | 23,875 |
| Apr 23, 2025 | 26.03 | 26.28 | 25.84 | 25.85 | 25.85 | 0.58% | 32,497 |
| Apr 22, 2025 | 25.61 | 25.89 | 25.40 | 25.70 | 25.70 | 1.54% | 43,099 |
| Apr 21, 2025 | 25.61 | 25.61 | 25.15 | 25.31 | 25.31 | -0.55% | 37,033 |
| Apr 17, 2025 | 25.43 | 25.69 | 25.26 | 25.45 | 25.45 | 1.03% | 101,089 |
| Apr 16, 2025 | 25.13 | 25.50 | 25.10 | 25.19 | 25.19 | -0.04% | 57,570 |
| Apr 15, 2025 | 25.05 | 25.29 | 25.05 | 25.20 | 25.20 | 1.41% | 20,843 |
| Apr 14, 2025 | 24.80 | 24.93 | 24.62 | 24.85 | 24.85 | 1.72% | 35,072 |
| Apr 11, 2025 | 23.86 | 24.47 | 23.81 | 24.43 | 24.43 | 2.35% | 162,695 |
| Apr 10, 2025 | 23.69 | 23.96 | 23.47 | 23.87 | 23.87 | -1.65% | 63,079 |
| Apr 9, 2025 | 22.57 | 24.44 | 22.49 | 24.27 | 24.27 | 8.74% | 142,025 |
| Apr 8, 2025 | 23.43 | 23.48 | 22.11 | 22.32 | 22.32 | -0.58% | 290,631 |
| Apr 7, 2025 | 22.13 | 22.83 | 22.01 | 22.45 | 22.45 | -0.97% | 398,153 |
| Apr 4, 2025 | 23.29 | 23.39 | 22.62 | 22.67 | 22.67 | -8.63% | 477,591 |
| Apr 3, 2025 | 24.97 | 25.10 | 24.81 | 24.81 | 24.81 | -1.43% | 175,179 |
| Apr 2, 2025 | 25.03 | 25.24 | 24.98 | 25.17 | 25.17 | -0.04% | 134,979 |
| Apr 1, 2025 | 25.24 | 25.41 | 25.07 | 25.18 | 25.18 | 0.24% | 432,165 |
| Mar 31, 2025 | 24.97 | 25.15 | 24.82 | 25.12 | 25.12 | -1.45% | 956,775 |
| Mar 28, 2025 | 25.52 | 25.63 | 25.36 | 25.49 | 25.49 | -1.77% | 340,420 |
| Mar 27, 2025 | 25.73 | 26.02 | 25.66 | 25.95 | 25.95 | 0.15% | 41,142 |
| Mar 26, 2025 | 26.00 | 26.14 | 25.81 | 25.91 | 25.91 | -0.15% | 86,956 |
| Mar 25, 2025 | 26.15 | 26.15 | 25.85 | 25.95 | 25.95 | -0.80% | 42,899 |
| Mar 24, 2025 | 26.19 | 26.24 | 26.06 | 26.16 | 26.16 | 0.89% | 27,581 |
| Mar 21, 2025 | 25.95 | 26.02 | 25.83 | 25.93 | 25.93 | -0.65% | 17,888 |
| Mar 20, 2025 | 25.96 | 26.18 | 25.85 | 26.10 | 26.10 | -2.09% | 203,467 |