iShares MSCI Austria ETF (EWO)

EWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.62	34.72	34.42	34.42	-	-1.18%	9,769
Mar 26, 2026	35.11	35.17	34.83	34.83	34.83	-1.16%	11,808
Mar 25, 2026	35.28	35.47	35.20	35.24	35.24	2.50%	11,064
Mar 24, 2026	34.25	34.60	34.06	34.38	34.38	-0.75%	11,904
Mar 23, 2026	34.32	35.12	34.32	34.64	34.64	2.77%	123,143
Mar 20, 2026	34.46	34.48	33.54	33.71	33.71	-3.12%	130,536
Mar 19, 2026	34.20	34.87	34.16	34.79	34.79	-0.34%	49,352
Mar 18, 2026	35.12	35.43	34.88	34.91	34.91	0.11%	12,858
Mar 17, 2026	34.68	35.02	34.68	34.87	34.87	1.01%	160,039
Mar 16, 2026	34.25	34.67	34.25	34.52	34.52	1.80%	29,073
Mar 13, 2026	34.50	34.70	33.88	33.91	33.91	-2.42%	21,970
Mar 12, 2026	34.96	35.04	34.57	34.75	34.75	-2.44%	23,574
Mar 11, 2026	35.43	35.66	35.29	35.62	35.62	-0.45%	138,232
Mar 10, 2026	36.05	36.30	35.62	35.78	35.78	1.22%	22,353
Mar 9, 2026	34.68	35.53	34.44	35.35	35.35	-0.34%	78,651
Mar 6, 2026	35.13	35.65	35.08	35.47	35.47	-1.17%	13,610
Mar 5, 2026	36.03	36.21	35.39	35.89	35.89	-1.05%	137,317
Mar 4, 2026	36.28	36.43	36.15	36.27	36.27	1.12%	18,047
Mar 3, 2026	35.24	36.01	34.83	35.87	35.87	-3.65%	153,094
Mar 2, 2026	37.13	37.35	36.90	37.23	37.23	-1.74%	68,887
Feb 27, 2026	38.20	38.38	37.84	37.89	37.89	-1.48%	68,052
Feb 26, 2026	38.29	38.50	37.79	38.46	38.46	-0.44%	78,443
Feb 25, 2026	38.42	38.64	38.28	38.63	38.63	0.99%	43,108
Feb 24, 2026	38.32	38.40	38.16	38.25	38.25	-1.97%	44,925
Feb 23, 2026	39.23	39.25	38.77	39.02	39.02	0.03%	29,100
Feb 20, 2026	38.65	39.01	38.55	39.01	39.01	0.41%	41,873
Feb 19, 2026	38.61	38.86	38.37	38.85	38.85	0.21%	39,655
Feb 18, 2026	38.68	39.07	38.68	38.77	38.77	0.47%	34,416
Feb 17, 2026	38.10	38.60	38.00	38.59	38.59	1.37%	43,233
Feb 13, 2026	37.99	38.18	37.63	38.07	38.07	-1.27%	98,215
Feb 12, 2026	39.15	39.15	38.30	38.56	38.56	-1.71%	40,399
Feb 11, 2026	39.03	39.40	38.62	39.23	39.23	1.13%	91,442
Feb 10, 2026	38.96	39.04	38.70	38.79	38.79	-1.00%	55,361
Feb 9, 2026	38.81	39.36	38.79	39.18	39.18	2.22%	68,990
Feb 6, 2026	38.24	38.43	38.21	38.33	38.33	1.59%	36,094
Feb 5, 2026	38.00	38.13	37.72	37.73	37.73	-2.15%	53,506
Feb 4, 2026	38.80	38.80	38.42	38.56	38.56	0.16%	43,435
Feb 3, 2026	38.09	38.50	38.09	38.50	38.50	1.77%	54,324
Feb 2, 2026	37.68	37.93	37.57	37.83	37.83	0.69%	148,819
Jan 30, 2026	38.14	38.16	37.55	37.57	37.57	-1.70%	42,311
Jan 29, 2026	38.35	38.39	37.66	38.22	38.22	-0.18%	41,862
Jan 28, 2026	38.34	38.43	38.05	38.29	38.29	-0.34%	68,194
Jan 27, 2026	37.85	38.54	37.85	38.42	38.42	2.78%	81,818
Jan 26, 2026	37.49	37.56	37.37	37.38	37.38	0.62%	35,751
Jan 23, 2026	37.13	37.27	36.96	37.15	37.15	-	94,698
Jan 22, 2026	37.00	37.22	36.91	37.15	37.15	2.14%	70,646
Jan 21, 2026	35.89	36.48	35.79	36.37	36.37	1.76%	51,735
Jan 20, 2026	35.83	36.00	35.67	35.74	35.74	-1.54%	44,057
Jan 16, 2026	36.19	36.30	36.03	36.30	36.30	0.30%	145,629
Jan 15, 2026	35.83	36.26	35.83	36.19	36.19	0.11%	33,159

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.