iShares MSCI Austria ETF (EWO)
NYSEARCA: EWO · Real-Time Price · USD
28.00
-0.19 (-0.67%)
Jun 20, 2025, 4:00 PM - Market closed
EWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 28.27 | 28.27 | 28.00 | 28.00 | - | -0.67% | 43,068 |
| Jun 18, 2025 | 28.15 | 28.32 | 28.05 | 28.19 | 28.19 | -0.04% | 54,494 |
| Jun 17, 2025 | 28.56 | 28.56 | 28.15 | 28.20 | 28.20 | -1.74% | 163,138 |
| Jun 16, 2025 | 28.65 | 28.96 | 28.58 | 28.70 | 28.70 | -1.68% | 39,108 |
| Jun 13, 2025 | 29.12 | 29.36 | 29.04 | 29.19 | 28.36 | -1.58% | 57,637 |
| Jun 12, 2025 | 29.50 | 29.75 | 29.50 | 29.66 | 28.81 | 1.02% | 24,831 |
| Jun 11, 2025 | 29.51 | 29.55 | 29.33 | 29.36 | 28.52 | 0.27% | 96,773 |
| Jun 10, 2025 | 29.55 | 29.55 | 29.17 | 29.28 | 28.44 | -0.57% | 59,307 |
| Jun 9, 2025 | 29.30 | 29.50 | 29.27 | 29.45 | 28.60 | -0.01% | 35,446 |
| Jun 6, 2025 | 29.44 | 29.56 | 29.33 | 29.45 | 28.61 | 0.61% | 83,872 |
| Jun 5, 2025 | 29.22 | 29.44 | 29.22 | 29.27 | 28.43 | 0.27% | 92,402 |
| Jun 4, 2025 | 29.18 | 29.30 | 29.08 | 29.19 | 28.36 | 0.27% | 86,194 |
| Jun 3, 2025 | 28.93 | 29.12 | 28.85 | 29.11 | 28.28 | -1.19% | 102,818 |
| Jun 2, 2025 | 29.18 | 29.46 | 28.94 | 29.46 | 28.62 | 1.52% | 236,907 |
| May 30, 2025 | 29.10 | 29.10 | 28.85 | 29.02 | 28.19 | -0.03% | 24,343 |
| May 29, 2025 | 29.01 | 29.10 | 28.94 | 29.03 | 28.20 | 0.35% | 39,439 |
| May 28, 2025 | 29.03 | 29.07 | 28.87 | 28.93 | 28.10 | -0.55% | 37,937 |
| May 27, 2025 | 29.33 | 29.40 | 29.04 | 29.09 | 28.26 | 2.00% | 51,548 |
| May 23, 2025 | 28.31 | 28.68 | 28.21 | 28.52 | 27.70 | -0.11% | 22,159 |
| May 22, 2025 | 28.38 | 28.66 | 28.20 | 28.55 | 27.73 | 0.39% | 39,519 |
| May 21, 2025 | 28.94 | 29.03 | 28.44 | 28.44 | 27.63 | -1.46% | 387,935 |
| May 20, 2025 | 28.71 | 28.89 | 28.44 | 28.86 | 28.03 | 0.98% | 69,791 |
| May 19, 2025 | 28.50 | 28.66 | 28.38 | 28.58 | 27.76 | 0.67% | 40,873 |
| May 16, 2025 | 28.37 | 28.56 | 28.22 | 28.39 | 27.58 | 0.57% | 138,580 |
| May 15, 2025 | 28.40 | 28.40 | 28.09 | 28.23 | 27.42 | -0.28% | 60,021 |
| May 14, 2025 | 28.41 | 28.52 | 28.31 | 28.31 | 27.50 | 0.53% | 138,378 |
| May 13, 2025 | 28.14 | 28.24 | 27.80 | 28.16 | 27.35 | 0.57% | 87,353 |
| May 12, 2025 | 28.25 | 28.25 | 27.84 | 28.00 | 27.20 | 0.54% | 84,329 |
| May 9, 2025 | 27.78 | 28.05 | 27.78 | 27.85 | 27.05 | 1.09% | 73,597 |
| May 8, 2025 | 27.69 | 27.96 | 27.55 | 27.55 | 26.76 | -0.05% | 50,645 |
| May 7, 2025 | 27.44 | 27.67 | 27.44 | 27.56 | 26.78 | 1.04% | 36,888 |
| May 6, 2025 | 27.00 | 27.29 | 26.85 | 27.28 | 26.50 | 0.73% | 48,177 |
| May 5, 2025 | 27.09 | 27.16 | 26.83 | 27.08 | 26.31 | 1.45% | 105,794 |
| May 2, 2025 | 26.76 | 26.79 | 26.56 | 26.70 | 25.93 | 0.81% | 33,150 |
| May 1, 2025 | 26.54 | 26.68 | 26.32 | 26.48 | 25.72 | 0.42% | 19,658 |
| Apr 30, 2025 | 26.18 | 26.65 | 26.00 | 26.37 | 25.62 | -1.12% | 31,115 |
| Apr 29, 2025 | 26.58 | 26.70 | 26.47 | 26.67 | 25.91 | 0.57% | 30,466 |
| Apr 28, 2025 | 26.28 | 26.52 | 26.06 | 26.52 | 25.76 | -0.26% | 32,462 |
| Apr 25, 2025 | 26.27 | 26.59 | 26.23 | 26.59 | 25.83 | 1.72% | 47,359 |
| Apr 24, 2025 | 25.93 | 26.34 | 25.92 | 26.14 | 25.39 | 1.12% | 23,875 |
| Apr 23, 2025 | 26.03 | 26.28 | 25.84 | 25.85 | 25.11 | 0.58% | 32,497 |
| Apr 22, 2025 | 25.61 | 25.89 | 25.40 | 25.70 | 24.97 | 1.54% | 43,099 |
| Apr 21, 2025 | 25.61 | 25.61 | 25.15 | 25.31 | 24.59 | -0.55% | 37,033 |
| Apr 17, 2025 | 25.43 | 25.69 | 25.26 | 25.45 | 24.72 | 1.03% | 101,089 |
| Apr 16, 2025 | 25.13 | 25.50 | 25.10 | 25.19 | 24.47 | -0.04% | 57,570 |
| Apr 15, 2025 | 25.05 | 25.29 | 25.05 | 25.20 | 24.48 | 1.41% | 20,843 |
| Apr 14, 2025 | 24.80 | 24.93 | 24.62 | 24.85 | 24.14 | 1.72% | 35,072 |
| Apr 11, 2025 | 23.86 | 24.47 | 23.81 | 24.43 | 23.73 | 2.35% | 162,695 |
| Apr 10, 2025 | 23.69 | 23.96 | 23.47 | 23.87 | 23.19 | -1.65% | 63,079 |
| Apr 9, 2025 | 22.57 | 24.44 | 22.49 | 24.27 | 23.58 | 8.74% | 142,025 |