iShares MSCI Austria ETF (EWO)
NYSEARCA: EWO · Real-Time Price · USD
30.54
+0.03 (0.10%)
Sep 5, 2025, 4:00 PM - Market closed
EWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 29.50 | 29.62 | 29.44 | 29.54 | 29.54 | 0.20% | 52,615 |
| Jul 16, 2025 | 29.34 | 29.60 | 29.27 | 29.48 | 29.48 | 0.34% | 22,528 |
| Jul 15, 2025 | 29.62 | 29.62 | 29.33 | 29.38 | 29.38 | -1.21% | 24,845 |
| Jul 14, 2025 | 29.68 | 29.75 | 29.58 | 29.74 | 29.74 | 0.17% | 145,450 |
| Jul 11, 2025 | 29.58 | 29.69 | 29.56 | 29.69 | 29.69 | -0.37% | 16,077 |
| Jul 10, 2025 | 29.72 | 29.84 | 29.69 | 29.80 | 29.80 | -0.27% | 12,518 |
| Jul 9, 2025 | 29.47 | 29.90 | 29.47 | 29.88 | 29.88 | 1.88% | 35,424 |
| Jul 8, 2025 | 29.15 | 29.34 | 29.09 | 29.33 | 29.33 | 1.19% | 35,039 |
| Jul 7, 2025 | 28.96 | 29.11 | 28.84 | 28.99 | 28.99 | -0.97% | 119,624 |
| Jul 3, 2025 | 29.42 | 29.43 | 29.23 | 29.27 | 29.27 | -0.07% | 15,500 |
| Jul 2, 2025 | 29.18 | 29.36 | 29.11 | 29.29 | 29.29 | 0.45% | 19,050 |
| Jul 1, 2025 | 29.28 | 29.42 | 29.08 | 29.16 | 29.16 | -0.82% | 156,822 |
| Jun 30, 2025 | 29.01 | 29.45 | 29.01 | 29.40 | 29.40 | 1.20% | 247,075 |
| Jun 27, 2025 | 29.05 | 29.18 | 28.97 | 29.05 | 29.05 | 1.01% | 28,862 |
| Jun 26, 2025 | 28.83 | 28.90 | 28.70 | 28.76 | 28.76 | 0.63% | 27,889 |