iShares MSCI Austria ETF (EWO)
NYSEARCA: EWO · Real-Time Price · USD
32.95
+0.13 (0.39%)
Nov 28, 2025, 4:00 PM EST - Market closed
EWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 32.86 | 32.95 | 32.77 | 32.91 | - | 0.27% | 7,026 |
| Nov 26, 2025 | 32.54 | 32.86 | 32.54 | 32.82 | 32.82 | 0.90% | 14,738 |
| Nov 25, 2025 | 32.05 | 32.53 | 32.05 | 32.53 | 32.53 | 3.12% | 46,382 |
| Nov 24, 2025 | 31.39 | 31.66 | 31.32 | 31.55 | 31.54 | 1.35% | 25,652 |
| Nov 21, 2025 | 31.04 | 31.17 | 30.61 | 31.13 | 31.12 | 0.68% | 25,137 |
| Nov 20, 2025 | 31.58 | 31.58 | 30.92 | 30.92 | 30.91 | -1.17% | 15,531 |
| Nov 19, 2025 | 31.25 | 31.35 | 31.18 | 31.28 | 31.28 | 1.53% | 7,235 |
| Nov 18, 2025 | 30.81 | 30.91 | 30.70 | 30.81 | 30.81 | -1.25% | 17,737 |
| Nov 17, 2025 | 31.54 | 31.54 | 31.14 | 31.20 | 31.20 | -1.63% | 19,749 |
| Nov 14, 2025 | 31.56 | 31.76 | 31.48 | 31.72 | 31.72 | -1.22% | 12,873 |
| Nov 13, 2025 | 32.31 | 32.31 | 32.02 | 32.11 | 32.11 | -0.62% | 96,711 |
| Nov 12, 2025 | 32.14 | 32.31 | 32.13 | 32.31 | 32.31 | 1.19% | 17,607 |
| Nov 11, 2025 | 31.84 | 31.93 | 31.76 | 31.93 | 31.93 | 0.65% | 5,591 |
| Nov 10, 2025 | 31.73 | 31.73 | 31.62 | 31.73 | 31.72 | 1.36% | 9,271 |
| Nov 7, 2025 | 30.99 | 31.30 | 30.99 | 31.30 | 31.30 | 0.47% | 10,913 |
| 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 | 31.12 | 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 |