iShares MSCI Austria ETF (EWO)

NYSEARCA: EWO · Real-Time Price · USD

42.28

-0.06 (-0.14%)

At close: Jul 15, 2026, 4:00 PM EDT

42.38

+0.10 (0.24%)

Pre-market: Jul 16, 2026, 7:43 AM EDT

EWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	42.32	42.42	42.14	42.28	42.28	-0.14%	8,787
Jul 14, 2026	42.36	42.50	42.20	42.34	42.34	1.24%	8,808
Jul 13, 2026	42.23	42.23	41.82	41.82	41.82	-1.44%	130,473
Jul 10, 2026	42.52	42.63	42.42	42.43	42.43	-0.07%	12,622
Jul 9, 2026	42.29	42.51	42.29	42.46	42.46	1.00%	40,512
Jul 8, 2026	41.91	42.06	41.56	42.04	42.04	-0.85%	19,566
Jul 7, 2026	42.88	42.88	42.34	42.40	42.40	-1.40%	33,195
Jul 6, 2026	42.71	43.05	42.63	43.00	43.00	0.84%	56,519
Jul 2, 2026	42.47	42.80	42.34	42.64	42.64	2.08%	66,010
Jul 1, 2026	41.63	41.90	41.63	41.77	41.77	-1.31%	31,711
Jun 30, 2026	42.18	42.35	41.96	42.33	42.33	1.48%	14,305
Jun 29, 2026	41.74	41.78	41.37	41.71	41.71	0.31%	47,242
Jun 26, 2026	41.91	42.01	41.58	41.58	41.58	-1.59%	22,327
Jun 25, 2026	42.38	42.57	42.15	42.25	42.25	0.60%	58,400
Jun 24, 2026	41.73	42.08	41.73	42.00	42.00	-1.20%	14,293
Jun 23, 2026	42.17	42.75	41.98	42.51	42.51	-1.46%	22,792
Jun 22, 2026	43.00	43.45	42.99	43.14	43.14	0.26%	16,191
Jun 18, 2026	42.98	43.16	42.80	43.03	43.03	0.42%	22,471
Jun 17, 2026	43.27	43.60	42.82	42.85	42.85	0.78%	51,964
Jun 16, 2026	42.47	42.73	42.44	42.52	42.52	-0.30%	24,292
Jun 15, 2026	42.77	42.77	42.38	42.65	42.65	3.50%	61,217
Jun 12, 2026	42.04	42.14	41.83	42.05	41.21	1.37%	15,823
Jun 11, 2026	40.50	41.48	40.29	41.48	40.65	4.40%	14,813
Jun 10, 2026	40.16	40.39	39.66	39.73	38.94	-1.26%	8,620
Jun 9, 2026	40.72	40.72	39.87	40.24	39.43	0.69%	30,469
Jun 8, 2026	40.16	40.26	39.94	39.96	39.16	-0.27%	15,231
Jun 5, 2026	40.88	40.88	39.90	40.07	39.27	-2.10%	18,277
Jun 4, 2026	41.03	41.09	40.93	40.93	40.11	0.76%	6,018
Jun 3, 2026	40.84	40.96	40.62	40.62	39.81	-1.79%	19,974
Jun 2, 2026	41.22	41.48	41.06	41.36	40.53	1.05%	47,061
Jun 1, 2026	41.08	41.18	40.67	40.93	40.11	-0.63%	165,992
May 29, 2026	41.29	41.53	41.09	41.19	40.37	1.98%	50,361
May 28, 2026	40.48	40.63	40.39	40.39	39.58	-1.03%	12,086
May 27, 2026	41.10	41.18	40.77	40.81	39.99	-0.29%	17,710
May 26, 2026	41.13	41.31	40.81	40.93	40.11	2.50%	15,426
May 22, 2026	40.22	40.22	39.78	39.93	39.13	0.45%	5,833
May 21, 2026	39.49	39.91	39.37	39.75	38.96	0.43%	10,340
May 20, 2026	39.12	39.63	39.01	39.58	38.79	2.12%	15,197
May 19, 2026	39.06	39.06	38.76	38.76	37.98	-1.42%	13,653
May 18, 2026	39.20	39.33	39.00	39.32	38.53	0.95%	17,739
May 15, 2026	38.98	39.07	38.86	38.95	38.17	-1.12%	25,011
May 14, 2026	39.48	39.65	39.35	39.39	38.60	-0.40%	14,292
May 13, 2026	39.17	39.58	39.17	39.55	38.76	0.11%	14,428
May 12, 2026	39.67	39.67	39.28	39.51	38.72	-1.41%	14,980
May 11, 2026	39.96	40.14	39.96	40.07	39.27	0.39%	9,136
May 8, 2026	39.81	39.91	39.70	39.91	39.11	1.04%	8,599
May 7, 2026	40.25	40.26	39.50	39.50	38.71	-1.84%	15,610
May 6, 2026	40.18	40.24	40.09	40.24	39.44	3.41%	14,357
May 5, 2026	38.64	38.98	38.60	38.91	38.13	1.18%	8,747
May 4, 2026	38.58	38.96	38.18	38.46	37.69	-1.44%	26,721