iShares MSCI Austria ETF (EWO)

EWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.91	38.91	38.74	38.79	38.79	-0.26%	6,853
Apr 27, 2026	39.06	39.06	38.87	38.89	38.89	-	9,571
Apr 24, 2026	38.95	38.99	38.75	38.89	38.89	0.96%	88,227
Apr 23, 2026	38.66	38.85	38.19	38.52	38.52	-0.59%	28,202
Apr 22, 2026	39.03	39.09	38.65	38.75	38.75	-0.54%	13,900
Apr 21, 2026	39.55	39.59	38.83	38.96	38.96	-1.47%	30,612
Apr 20, 2026	39.56	39.65	39.32	39.54	39.54	-1.17%	36,640
Apr 17, 2026	40.06	40.37	39.88	40.01	40.01	1.75%	45,671
Apr 16, 2026	39.66	39.66	39.11	39.32	39.32	-0.66%	21,783
Apr 15, 2026	39.74	39.74	39.36	39.58	39.58	-	31,205
Apr 14, 2026	39.60	39.61	39.38	39.58	39.58	2.14%	29,691
Apr 13, 2026	38.11	38.83	38.05	38.75	38.75	0.81%	24,842
Apr 10, 2026	38.60	38.74	38.37	38.44	38.44	2.21%	108,953
Apr 9, 2026	37.23	37.83	37.23	37.61	37.61	0.32%	14,665
Apr 8, 2026	37.63	37.67	37.35	37.49	37.49	3.71%	13,966
Apr 7, 2026	35.79	36.27	35.65	36.15	36.15	-0.06%	27,191
Apr 6, 2026	36.02	36.26	35.81	36.17	36.17	1.17%	21,304
Apr 2, 2026	35.21	35.84	35.16	35.75	35.75	-0.78%	20,108
Apr 1, 2026	36.16	36.30	35.80	36.03	36.03	1.64%	35,667
Mar 31, 2026	35.07	35.54	34.84	35.45	35.45	3.29%	20,496
Mar 30, 2026	34.39	34.51	34.14	34.32	34.32	0.06%	31,715
Mar 27, 2026	34.62	34.72	34.16	34.30	34.30	-1.52%	24,989
Mar 26, 2026	35.11	35.17	34.83	34.83	34.83	-1.16%	11,808
Mar 25, 2026	35.28	35.47	35.20	35.24	35.24	2.50%	11,064
Mar 24, 2026	34.25	34.60	34.06	34.38	34.38	-0.75%	11,904
Mar 23, 2026	34.32	35.12	34.32	34.64	34.64	2.77%	123,143
Mar 20, 2026	34.46	34.48	33.54	33.71	33.71	-3.12%	130,536
Mar 19, 2026	34.20	34.87	34.16	34.79	34.79	-0.34%	49,352
Mar 18, 2026	35.12	35.43	34.88	34.91	34.91	0.11%	12,858
Mar 17, 2026	34.68	35.02	34.68	34.87	34.87	1.01%	160,039
Mar 16, 2026	34.25	34.67	34.25	34.52	34.52	1.80%	29,073
Mar 13, 2026	34.50	34.70	33.88	33.91	33.91	-2.42%	21,970
Mar 12, 2026	34.96	35.04	34.57	34.75	34.75	-2.44%	23,574
Mar 11, 2026	35.43	35.66	35.29	35.62	35.62	-0.45%	138,232
Mar 10, 2026	36.05	36.30	35.62	35.78	35.78	1.22%	22,353
Mar 9, 2026	34.68	35.53	34.44	35.35	35.35	-0.34%	78,651
Mar 6, 2026	35.13	35.65	35.08	35.47	35.47	-1.17%	13,610
Mar 5, 2026	36.03	36.21	35.39	35.89	35.89	-1.05%	137,317
Mar 4, 2026	36.28	36.43	36.15	36.27	36.27	1.12%	18,047
Mar 3, 2026	35.24	36.01	34.83	35.87	35.87	-3.65%	153,094
Mar 2, 2026	37.13	37.35	36.90	37.23	37.23	-1.74%	68,887
Feb 27, 2026	38.20	38.38	37.84	37.89	37.89	-1.48%	68,052
Feb 26, 2026	38.29	38.50	37.79	38.46	38.46	-0.44%	78,443
Feb 25, 2026	38.42	38.64	38.28	38.63	38.63	0.99%	43,108
Feb 24, 2026	38.32	38.40	38.16	38.25	38.25	-1.97%	44,925
Feb 23, 2026	39.23	39.25	38.77	39.02	39.02	0.03%	29,100
Feb 20, 2026	38.65	39.01	38.55	39.01	39.01	0.41%	41,873
Feb 19, 2026	38.61	38.86	38.37	38.85	38.85	0.21%	39,655
Feb 18, 2026	38.68	39.07	38.68	38.77	38.77	0.47%	34,416
Feb 17, 2026	38.10	38.60	38.00	38.59	38.59	1.37%	43,233

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.