Skip to main content
iShares MSCI Austria ETF (EWO)
NYSEARCA: EWO · Real-Time Price · USD
25.49
-0.46 (-1.77%)
At close: Mar 28, 2025, 4:00 PM
24.56
-0.93 (-3.67%)
Pre-market: Mar 31, 2025, 7:11 AM EDT

EWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202525.5225.6325.3625.4925.49-1.77%339,806
Mar 27, 202525.7326.0225.6625.9525.950.15%41,142
Mar 26, 202526.0026.1425.8125.9125.91-0.15%86,956
Mar 25, 202526.1526.1525.8525.9525.95-0.80%42,899
Mar 24, 202526.1926.2426.0626.1626.160.89%27,581
Mar 21, 202525.9526.0225.8325.9325.93-0.65%17,888
Mar 20, 202525.9626.1825.8526.1026.10-2.09%203,467
Mar 19, 202526.4926.7326.4226.6626.66-0.57%169,362
Mar 18, 202526.6126.8326.5726.8126.810.56%80,917
Mar 17, 202526.4226.6826.4126.6626.661.14%80,408
Mar 14, 202526.1126.3626.1126.3626.363.82%39,278
Mar 13, 202525.4925.4925.3425.3925.39-0.55%21,748
Mar 12, 202525.5825.5925.3725.5325.530.18%15,346
Mar 11, 202525.3125.5825.1425.4925.490.89%187,696
Mar 10, 202525.3625.4225.1025.2625.26-3.51%146,780
Mar 7, 202525.8226.2025.8226.1826.181.24%91,074
Mar 6, 202525.9326.0825.7825.8625.860.74%324,602
Mar 5, 202525.3625.7025.3625.6725.675.72%35,790
Mar 4, 202523.8524.4623.5624.2824.280.62%65,249
Mar 3, 202524.5624.5624.0224.1324.130.92%34,592
Feb 28, 202523.8924.0623.7223.9123.91-2.05%57,935
Feb 27, 202524.4724.5524.3324.4124.41-0.49%19,031
Feb 26, 202524.5624.7524.4524.5324.531.70%71,695
Feb 25, 202524.1624.3624.0124.1224.121.77%101,192
Feb 24, 202523.8423.8423.6823.7023.700.89%20,894
Feb 21, 202523.6223.6223.4923.4923.49-0.60%20,899
Feb 20, 202523.6623.6723.5723.6323.63-0.02%7,770
Feb 19, 202523.8123.8223.5623.6423.64-2.17%58,681
Feb 18, 202524.0024.1723.9924.1624.161.74%21,578
Feb 14, 202523.8023.8123.6823.7523.751.90%19,781
Feb 13, 202523.0623.3623.0623.3023.301.31%34,241
Feb 12, 202522.7523.0022.7523.0023.001.59%15,407
Feb 11, 202522.4122.6422.3722.6422.641.37%21,945
Feb 10, 202522.2822.3722.2422.3422.340.67%20,823
Feb 7, 202522.4022.4322.1522.1922.19-1.61%9,580
Feb 6, 202522.3422.5822.3422.5522.552.94%101,021
Feb 5, 202521.8321.9721.8221.9121.910.53%12,863
Feb 4, 202521.7321.8321.7321.7921.790.98%6,196
Feb 3, 202521.4021.6421.3021.5821.58-2.59%12,315
Jan 31, 202522.2522.3322.1122.1522.15-0.29%8,436
Jan 30, 202522.3722.3722.2222.2222.220.40%3,372
Jan 29, 202522.0422.1422.0422.1322.130.40%6,687
Jan 28, 202522.1622.1821.9522.0422.04-1.23%6,889
Jan 27, 202522.3522.4022.2722.3222.32-0.18%252,061
Jan 24, 202522.3322.4522.3322.3622.360.56%13,565
Jan 23, 202522.0522.2322.0422.2322.231.44%18,286
Jan 22, 202521.9621.9821.8921.9221.920.08%7,792
Jan 21, 202521.7421.9121.7421.9021.902.22%4,013
Jan 17, 202521.3921.4521.3721.4221.421.26%12,302
Jan 16, 202521.1621.2221.1421.1621.160.30%4,289