Skip to main content
iShares MSCI Austria ETF (EWO)
NYSEARCA: EWO · Real-Time Price · USD
20.95
-0.01 (-0.05%)
Nov 20, 2024, 4:00 PM EST - Market closed

EWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.9220.9520.8120.9520.95-0.05%5,223
Nov 19, 202420.8620.9820.8420.9620.96-1.71%222,278
Nov 18, 202421.2121.3821.1721.3321.330.57%7,230
Nov 15, 202421.2221.3221.1521.2121.210.71%18,923
Nov 14, 202421.0921.2121.0621.0621.061.62%9,700
Nov 13, 202420.8320.9120.6520.7220.72-1.48%21,065
Nov 12, 202421.2121.2120.9521.0321.03-1.95%6,349
Nov 11, 202421.4721.5321.4021.4521.45-0.21%221,533
Nov 8, 202421.4921.5521.4621.5021.50-1.05%9,110
Nov 7, 202421.7221.8521.6621.7221.721.88%7,616
Nov 6, 202421.3921.5921.3021.3221.32-2.52%3,500
Nov 5, 202421.6921.9121.6921.8721.871.12%3,238
Nov 4, 202421.6021.6621.6021.6321.630.82%3,099
Nov 1, 202421.6321.6321.4321.4521.45-0.63%7,107
Oct 31, 202421.6421.6421.5121.5921.590.17%4,655
Oct 30, 202421.5821.6421.5521.5521.55-1.02%2,205
Oct 29, 202421.8221.8421.7121.7821.78-0.51%3,236
Oct 28, 202421.8021.9321.8021.8921.890.65%1,697
Oct 25, 202421.7821.8621.7121.7521.750.48%3,574
Oct 24, 202421.6721.6721.6221.6421.640.37%3,774
Oct 23, 202421.6621.6621.5021.5621.56-1.27%3,457
Oct 22, 202421.8521.8521.7621.8421.84-0.48%13,642
Oct 21, 202422.1222.1221.9221.9521.95-1.28%9,541
Oct 18, 202422.2522.2722.1822.2322.231.01%5,862
Oct 17, 202422.0422.0622.0022.0122.01-0.78%3,483
Oct 16, 202422.1722.1822.1722.1822.180.91%1,572
Oct 15, 202422.0822.0821.9521.9821.98-0.78%2,078
Oct 14, 202422.0822.1721.9922.1522.15-0.37%5,953
Oct 11, 202422.2922.2922.1922.2422.240.34%2,057
Oct 10, 202422.1322.1722.1122.1622.16-0.16%3,046
Oct 9, 202422.1922.2022.1522.2022.200.48%970
Oct 8, 202422.0922.1222.0622.0922.09-0.61%2,651
Oct 7, 202422.3522.3622.2222.2222.22-0.50%4,273
Oct 4, 202422.2422.3722.2022.3422.340.58%6,144
Oct 3, 202422.2122.2722.1622.2122.21-0.73%5,562
Oct 2, 202422.3422.4322.3422.3722.37-0.26%2,668
Oct 1, 202422.6822.6822.4322.4322.43-1.73%312,816
Sep 30, 202422.8222.8922.7822.8322.830.24%9,629
Sep 27, 202422.7422.8422.7422.7722.770.76%7,014
Sep 26, 202422.5222.6622.5222.6022.601.21%149,069
Sep 25, 202422.5522.5522.3122.3322.33-0.75%4,483
Sep 24, 202422.5022.5422.4222.5022.50-0.02%3,995
Sep 23, 202422.5122.5122.4522.5022.50-0.64%8,486
Sep 20, 202422.6022.6822.5922.6522.65-1.07%2,364
Sep 19, 202422.7422.9222.7422.8922.891.69%7,981
Sep 18, 202422.4922.6622.4522.5122.510.29%12,125
Sep 17, 202422.4922.5422.4022.4522.45-0.99%7,520
Sep 16, 202422.4822.6722.4822.6722.670.99%1,243
Sep 13, 202422.4822.4822.4522.4522.450.50%1,505
Sep 12, 202422.2522.3422.1622.3422.340.19%2,462
Sep 11, 202422.1122.3222.1122.2922.290.26%18,209
Sep 10, 202422.1822.2422.1622.2422.24-0.98%1,972
Sep 9, 202422.4622.5422.4122.4622.460.70%3,369
Sep 6, 202422.4422.4422.3022.3022.30-1.55%1,825
Sep 5, 202422.6622.7422.6322.6522.650.14%6,907
Sep 4, 202422.5422.6822.4722.6222.620.12%6,671
Sep 3, 202423.0123.0522.5922.5922.59-3.00%6,031
Aug 30, 202423.3423.3623.2223.2923.290.78%1,760
Aug 29, 202423.2523.2523.1123.1123.11-0.41%506
Aug 28, 202423.1823.2423.1623.2123.21-0.79%2,809
Aug 27, 202423.3323.4223.2323.3923.390.47%10,542
Aug 26, 202423.2823.3523.2423.2823.280.07%4,362
Aug 23, 202423.0823.2723.0823.2623.261.90%2,960
Aug 22, 202423.0023.0022.8122.8322.83-1.17%6,173
Aug 21, 202423.0123.1022.9023.1023.101.10%6,504
Aug 20, 202422.7722.8522.7322.8522.85-0.38%2,242
Aug 19, 202422.8222.9422.7822.9422.941.57%3,624
Aug 16, 202422.4722.5822.4422.5822.580.27%4,222
Aug 15, 202422.5322.5822.4822.5222.520.45%6,488
Aug 14, 202422.3922.4322.3122.4222.420.85%8,893
Aug 13, 202422.0122.2321.9922.2322.230.79%14,037
Aug 12, 202422.0922.0922.0122.0622.060.16%3,126
Aug 9, 202421.9122.0321.9122.0222.020.50%3,861
Aug 8, 202421.8621.9521.8221.9121.910.67%3,212
Aug 7, 202421.9622.0321.7321.7721.771.33%4,029
Aug 6, 202421.3821.6421.3821.4821.480.54%12,636
Aug 5, 202421.3321.4721.2721.3721.37-2.15%5,769
Aug 2, 202421.9021.9021.7721.8321.83-1.29%14,977
Aug 1, 202422.4822.5022.0422.1222.12-2.09%73,597
Jul 31, 202422.6822.6822.5622.5922.590.12%3,293
Jul 30, 202422.6222.6222.4922.5722.570.70%14,528
Jul 29, 202422.3722.4222.3522.4122.41-0.39%4,685
Jul 26, 202422.4522.5722.4522.5022.500.37%3,877
Jul 25, 202422.3022.5322.2622.4122.410.10%2,844
Jul 24, 202422.6022.6022.3622.3922.39-0.36%4,101
Jul 23, 202422.5322.5622.4722.4722.47-1.27%7,407
Jul 22, 202422.6622.7622.5922.7622.761.02%7,483
Jul 19, 202422.5822.5822.5222.5322.53-0.41%998
Jul 18, 202422.7122.7122.6222.6222.62-0.36%13,706
Jul 17, 202422.7822.8222.6922.7122.71-0.20%6,956
Jul 16, 202422.6122.7522.6122.7522.750.37%1,280
Jul 15, 202422.7522.7822.6222.6722.67-0.56%17,626
Jul 12, 202422.9022.9022.7922.7922.790.86%1,364
Jul 11, 202422.6022.6422.5522.6022.600.69%3,066
Jul 10, 202422.3422.4522.3422.4522.450.61%11,587
Jul 9, 202422.3222.3622.2722.3122.31-1.37%49,341
Jul 8, 202422.7622.7622.6222.6222.62-0.40%26,571
Jul 5, 202422.6722.7122.6422.7122.711.07%6,875
Jul 3, 202422.4422.5322.4422.4722.471.26%4,813
Jul 2, 202422.2322.2622.1722.1922.190.09%2,948