iShares MSCI Austria ETF (EWO)
NYSEARCA: EWO · Real-Time Price · USD
30.94
-0.06 (-0.19%)
Sep 29, 2025, 2:22 PM EDT - Market open
EWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.95 | 31.00 | 30.87 | 31.00 | 31.00 | 0.50% | 4,130 |
| Sep 25, 2025 | 30.63 | 30.85 | 30.63 | 30.85 | 30.85 | -0.55% | 11,838 |
| Sep 24, 2025 | 30.90 | 31.02 | 30.90 | 31.02 | 31.02 | -0.26% | 4,810 |
| Sep 23, 2025 | 31.00 | 31.16 | 31.00 | 31.10 | 31.10 | 0.51% | 16,395 |
| Sep 22, 2025 | 30.98 | 31.02 | 30.79 | 30.94 | 30.94 | -0.18% | 73,215 |
| Sep 19, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 0.16% | 8,733 |
| Sep 18, 2025 | 30.71 | 31.03 | 30.71 | 30.95 | 30.95 | 0.78% | 4,718 |
| Sep 17, 2025 | 30.72 | 30.97 | 30.64 | 30.71 | 30.71 | -0.19% | 20,215 |
| Sep 16, 2025 | 30.70 | 30.85 | 30.60 | 30.77 | 30.77 | -0.55% | 40,493 |
| Sep 15, 2025 | 30.97 | 31.01 | 30.85 | 30.94 | 30.94 | 0.19% | 20,566 |
| Sep 12, 2025 | 30.71 | 30.93 | 30.59 | 30.88 | 30.88 | -0.03% | 19,990 |
| Sep 11, 2025 | 30.74 | 30.97 | 30.74 | 30.89 | 30.89 | 0.92% | 21,912 |
| Sep 10, 2025 | 30.84 | 30.85 | 30.55 | 30.61 | 30.61 | -1.32% | 27,727 |
| Sep 9, 2025 | 30.97 | 31.02 | 30.84 | 31.02 | 31.02 | 0.52% | 33,797 |
| Sep 8, 2025 | 30.95 | 30.95 | 30.77 | 30.86 | 30.86 | 1.05% | 34,320 |
| Sep 5, 2025 | 30.82 | 30.82 | 30.44 | 30.54 | 30.54 | 0.10% | 11,955 |
| Sep 4, 2025 | 30.57 | 30.64 | 30.45 | 30.51 | 30.51 | 0.37% | 11,891 |
| Sep 3, 2025 | 30.31 | 30.46 | 30.23 | 30.40 | 30.40 | -0.17% | 25,418 |
| Sep 2, 2025 | 30.30 | 30.54 | 30.22 | 30.45 | 30.45 | -1.17% | 92,783 |
| Aug 29, 2025 | 30.75 | 30.86 | 30.74 | 30.81 | 30.81 | -0.52% | 33,343 |
| Aug 28, 2025 | 30.85 | 30.97 | 30.75 | 30.97 | 30.97 | 0.49% | 18,178 |
| Aug 27, 2025 | 30.94 | 30.94 | 30.65 | 30.82 | 30.82 | -1.75% | 103,647 |
| Aug 26, 2025 | 31.24 | 31.44 | 31.19 | 31.37 | 31.37 | -0.41% | 59,032 |
| Aug 25, 2025 | 32.00 | 32.00 | 31.40 | 31.50 | 31.50 | -1.35% | 38,243 |
| Aug 22, 2025 | 31.58 | 31.98 | 31.58 | 31.93 | 31.93 | 0.69% | 13,526 |
| Aug 21, 2025 | 31.70 | 31.79 | 31.55 | 31.71 | 31.71 | -0.88% | 20,172 |
| Aug 20, 2025 | 31.89 | 32.07 | 31.86 | 31.99 | 31.99 | -0.53% | 22,909 |
| Aug 19, 2025 | 32.32 | 32.32 | 32.04 | 32.16 | 32.16 | 1.04% | 21,615 |
| Aug 18, 2025 | 32.00 | 32.00 | 31.74 | 31.83 | 31.83 | -1.67% | 54,872 |
| Aug 15, 2025 | 32.12 | 32.40 | 32.12 | 32.37 | 32.37 | 1.86% | 23,994 |
| Aug 14, 2025 | 31.53 | 31.78 | 31.53 | 31.78 | 31.78 | 0.70% | 19,306 |
| Aug 13, 2025 | 31.55 | 31.59 | 31.44 | 31.56 | 31.56 | 0.61% | 14,109 |
| Aug 12, 2025 | 31.39 | 31.46 | 31.24 | 31.37 | 31.37 | 0.22% | 28,130 |
| Aug 11, 2025 | 31.25 | 31.32 | 31.01 | 31.30 | 31.30 | -0.41% | 25,650 |
| Aug 8, 2025 | 31.29 | 31.44 | 31.20 | 31.43 | 31.43 | 1.13% | 12,984 |
| Aug 7, 2025 | 31.17 | 31.21 | 30.88 | 31.08 | 31.08 | 2.44% | 52,989 |
| Aug 6, 2025 | 30.03 | 30.40 | 30.01 | 30.34 | 30.34 | 1.85% | 59,864 |
| Aug 5, 2025 | 29.82 | 29.93 | 29.68 | 29.79 | 29.79 | -0.17% | 33,719 |
| Aug 4, 2025 | 29.80 | 29.84 | 29.65 | 29.84 | 29.84 | 1.78% | 69,565 |
| Aug 1, 2025 | 29.47 | 29.50 | 29.08 | 29.32 | 29.32 | -0.28% | 137,219 |
| Jul 31, 2025 | 29.47 | 29.65 | 29.29 | 29.40 | 29.40 | -0.57% | 40,732 |
| Jul 30, 2025 | 29.72 | 29.83 | 29.53 | 29.57 | 29.57 | -0.81% | 35,676 |
| Jul 29, 2025 | 29.96 | 29.96 | 29.70 | 29.81 | 29.81 | -0.49% | 125,669 |
| Jul 28, 2025 | 30.24 | 30.24 | 29.88 | 29.96 | 29.96 | -1.94% | 60,146 |
| Jul 25, 2025 | 30.31 | 30.59 | 30.31 | 30.55 | 30.55 | 0.49% | 58,142 |
| Jul 24, 2025 | 30.41 | 30.53 | 30.37 | 30.40 | 30.40 | -0.10% | 20,660 |
| Jul 23, 2025 | 29.92 | 30.43 | 29.86 | 30.43 | 30.43 | 1.57% | 42,000 |
| Jul 22, 2025 | 29.80 | 29.96 | 29.65 | 29.96 | 29.96 | 0.66% | 61,244 |
| Jul 21, 2025 | 29.83 | 29.97 | 29.68 | 29.77 | 29.77 | 0.97% | 27,431 |
| Jul 18, 2025 | 29.60 | 29.72 | 29.47 | 29.48 | 29.48 | -0.21% | 18,294 |