iShares MSCI Austria ETF (EWO)
NYSEARCA: EWO · Real-Time Price · USD
26.50
+0.36 (1.38%)
Apr 25, 2025, 4:00 PM EDT - Market closed
EWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 26.49 | 26.73 | 26.42 | 26.66 | 26.66 | -0.57% | 169,362 |
| Mar 18, 2025 | 26.61 | 26.83 | 26.57 | 26.81 | 26.81 | 0.56% | 80,917 |
| Mar 17, 2025 | 26.42 | 26.68 | 26.41 | 26.66 | 26.66 | 1.14% | 80,408 |
| Mar 14, 2025 | 26.11 | 26.36 | 26.11 | 26.36 | 26.36 | 3.82% | 39,278 |
| Mar 13, 2025 | 25.49 | 25.49 | 25.34 | 25.39 | 25.39 | -0.55% | 21,748 |
| Mar 12, 2025 | 25.58 | 25.59 | 25.37 | 25.53 | 25.53 | 0.18% | 15,346 |
| Mar 11, 2025 | 25.31 | 25.58 | 25.14 | 25.49 | 25.49 | 0.89% | 187,696 |
| Mar 10, 2025 | 25.36 | 25.42 | 25.10 | 25.26 | 25.26 | -3.51% | 146,780 |
| Mar 7, 2025 | 25.82 | 26.20 | 25.82 | 26.18 | 26.18 | 1.24% | 91,074 |
| Mar 6, 2025 | 25.93 | 26.08 | 25.78 | 25.86 | 25.86 | 0.74% | 324,602 |
| Mar 5, 2025 | 25.36 | 25.70 | 25.36 | 25.67 | 25.67 | 5.72% | 35,790 |
| Mar 4, 2025 | 23.85 | 24.46 | 23.56 | 24.28 | 24.28 | 0.62% | 65,249 |
| Mar 3, 2025 | 24.56 | 24.56 | 24.02 | 24.13 | 24.13 | 0.92% | 34,592 |
| Feb 28, 2025 | 23.89 | 24.06 | 23.72 | 23.91 | 23.91 | -2.05% | 57,935 |
| Feb 27, 2025 | 24.47 | 24.55 | 24.33 | 24.41 | 24.41 | -0.49% | 19,031 |
| Feb 26, 2025 | 24.56 | 24.75 | 24.45 | 24.53 | 24.53 | 1.70% | 71,695 |
| Feb 25, 2025 | 24.16 | 24.36 | 24.01 | 24.12 | 24.12 | 1.77% | 101,192 |
| Feb 24, 2025 | 23.84 | 23.84 | 23.68 | 23.70 | 23.70 | 0.89% | 20,894 |
| Feb 21, 2025 | 23.62 | 23.62 | 23.49 | 23.49 | 23.49 | -0.60% | 20,899 |
| Feb 20, 2025 | 23.66 | 23.67 | 23.57 | 23.63 | 23.63 | -0.02% | 7,770 |
| Feb 19, 2025 | 23.81 | 23.82 | 23.56 | 23.64 | 23.64 | -2.17% | 58,681 |
| Feb 18, 2025 | 24.00 | 24.17 | 23.99 | 24.16 | 24.16 | 1.74% | 21,578 |
| Feb 14, 2025 | 23.80 | 23.81 | 23.68 | 23.75 | 23.75 | 1.90% | 19,781 |
| Feb 13, 2025 | 23.06 | 23.36 | 23.06 | 23.30 | 23.30 | 1.31% | 34,241 |