iShares MSCI Austria ETF (EWO)
NYSEARCA: EWO · Real-Time Price · USD
30.99
-0.16 (-0.53%)
Nov 7, 2025, 9:30 AM EST - Market open
EWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 31.12 | 31.19 | 31.01 | 31.15 | 31.15 | 0.11% | 7,661 |
| Nov 5, 2025 | 31.00 | 31.21 | 31.00 | 31.12 | 31.12 | 0.13% | 6,352 |
| Nov 4, 2025 | 31.25 | 31.32 | 31.04 | 31.08 | 31.08 | -1.77% | 59,699 |
| Nov 3, 2025 | 31.61 | 31.78 | 31.53 | 31.64 | 31.64 | 0.60% | 150,465 |
| Oct 31, 2025 | 31.53 | 31.53 | 31.35 | 31.45 | 31.45 | 1.04% | 24,761 |
| Oct 30, 2025 | 31.07 | 31.17 | 31.02 | 31.13 | 31.13 | 0.75% | 11,116 |
| Oct 29, 2025 | 31.05 | 31.20 | 30.79 | 30.89 | 30.89 | -0.43% | 11,622 |
| Oct 28, 2025 | 31.05 | 31.12 | 30.92 | 31.03 | 31.03 | - | 10,649 |
| Oct 27, 2025 | 30.93 | 31.05 | 30.93 | 31.03 | 31.03 | 0.73% | 10,751 |
| Oct 24, 2025 | 30.87 | 30.94 | 30.76 | 30.80 | 30.80 | -0.19% | 12,327 |
| Oct 23, 2025 | 30.68 | 30.94 | 30.68 | 30.86 | 30.86 | 1.01% | 9,390 |
| Oct 22, 2025 | 30.51 | 30.66 | 30.44 | 30.55 | 30.55 | 0.23% | 19,295 |
| Oct 21, 2025 | 30.53 | 30.57 | 30.44 | 30.48 | 30.48 | -0.49% | 13,692 |
| Oct 20, 2025 | 30.56 | 30.70 | 30.56 | 30.63 | 30.63 | 0.21% | 10,221 |
| Oct 17, 2025 | 30.47 | 30.60 | 30.36 | 30.57 | 30.57 | -1.28% | 15,346 |
| Oct 16, 2025 | 30.85 | 31.09 | 30.84 | 30.96 | 30.96 | 0.19% | 25,674 |
| Oct 15, 2025 | 31.22 | 31.22 | 30.81 | 30.90 | 30.90 | -0.83% | 19,836 |
| Oct 14, 2025 | 30.79 | 31.22 | 30.79 | 31.16 | 31.16 | 0.26% | 6,730 |
| Oct 13, 2025 | 30.87 | 31.12 | 30.87 | 31.08 | 31.08 | 1.20% | 39,695 |
| Oct 10, 2025 | 30.99 | 31.00 | 30.70 | 30.71 | 30.71 | -1.12% | 13,447 |
| Oct 9, 2025 | 31.36 | 31.36 | 30.99 | 31.06 | 31.06 | -0.07% | 38,803 |
| Oct 8, 2025 | 31.12 | 31.12 | 30.98 | 31.08 | 31.08 | -0.32% | 6,009 |
| Oct 7, 2025 | 31.33 | 31.33 | 31.16 | 31.18 | 31.18 | -1.05% | 9,019 |
| Oct 6, 2025 | 31.49 | 31.63 | 31.49 | 31.51 | 31.51 | -0.65% | 27,100 |
| Oct 3, 2025 | 31.54 | 31.73 | 31.54 | 31.72 | 31.72 | 1.07% | 26,504 |
| Oct 2, 2025 | 31.41 | 31.44 | 31.24 | 31.38 | 31.38 | -0.25% | 32,007 |
| Oct 1, 2025 | 31.26 | 31.52 | 31.24 | 31.46 | 31.46 | 1.52% | 31,404 |
| Sep 30, 2025 | 30.91 | 31.05 | 30.79 | 30.99 | 30.99 | 0.03% | 45,900 |
| Sep 29, 2025 | 31.00 | 31.14 | 30.93 | 30.98 | 30.98 | -0.07% | 9,235 |
| 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 |