iShares MSCI Austria ETF (EWO)

NYSEARCA: EWO · Real-Time Price · USD

44.45

-0.01 (-0.02%)

At close: Sep 11, 2026, 4:00 PM EDT

43.61

-0.84 (-1.89%)

Pre-market: Sep 14, 2026, 7:00 AM EDT

EWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	44.67	44.67	44.25	44.45	44.45	-0.02%	188,517
Sep 10, 2026	44.33	44.49	44.29	44.46	44.46	0.01%	7,738
Sep 9, 2026	44.60	44.65	44.39	44.46	44.46	-0.61%	10,001
Sep 8, 2026	44.88	44.98	44.67	44.73	44.73	-0.33%	29,583
Sep 4, 2026	44.75	44.88	44.68	44.88	44.88	0.76%	23,248
Sep 3, 2026	44.20	44.54	44.20	44.54	44.54	1.20%	59,916
Sep 2, 2026	43.83	44.09	43.83	44.01	44.01	0.88%	56,594
Sep 1, 2026	43.83	43.93	43.50	43.63	43.63	-0.94%	277,667
Aug 31, 2026	44.40	44.45	43.41	44.04	44.04	-0.05%	434,206
Aug 28, 2026	44.39	44.39	43.91	44.06	44.06	0.10%	10,915
Aug 27, 2026	44.22	44.22	43.84	44.01	44.01	-0.74%	9,395
Aug 26, 2026	44.41	44.60	44.32	44.34	44.34	0.86%	68,962
Aug 25, 2026	43.90	44.08	43.88	43.96	43.96	0.62%	6,891
Aug 24, 2026	43.77	43.81	43.61	43.69	43.69	0.02%	12,775
Aug 21, 2026	43.77	43.85	43.67	43.68	43.68	0.85%	7,549
Aug 20, 2026	43.24	43.49	43.24	43.31	43.31	-0.52%	24,034
Aug 19, 2026	43.84	43.84	43.41	43.54	43.54	-0.10%	16,414
Aug 18, 2026	43.64	43.69	43.51	43.58	43.58	-0.64%	13,314
Aug 17, 2026	44.08	44.08	43.86	43.86	43.86	-0.97%	25,678
Aug 14, 2026	44.28	44.29	44.15	44.29	44.29	0.59%	5,713
Aug 13, 2026	44.11	44.26	43.81	44.03	44.03	-0.01%	37,645
Aug 12, 2026	43.75	44.07	43.75	44.04	44.04	0.72%	18,429
Aug 11, 2026	43.84	43.93	43.60	43.72	43.72	0.32%	38,866
Aug 10, 2026	43.80	43.80	43.56	43.58	43.58	-0.86%	30,764
Aug 7, 2026	44.25	44.25	43.67	43.96	43.96	-0.68%	25,984
Aug 6, 2026	44.38	44.49	44.10	44.26	44.26	0.32%	51,133
Aug 5, 2026	43.89	44.50	43.61	44.12	44.12	0.57%	446,145
Aug 4, 2026	43.53	43.88	43.50	43.87	43.87	1.83%	231,834
Aug 3, 2026	42.76	43.23	42.64	43.08	43.08	1.41%	130,480
Jul 31, 2026	41.99	42.53	41.99	42.48	42.48	-0.06%	20,456
Jul 30, 2026	42.10	42.54	41.98	42.51	42.51	3.70%	30,666
Jul 29, 2026	41.41	41.47	40.83	40.99	40.99	-0.17%	19,839
Jul 28, 2026	41.00	41.24	40.85	41.06	41.06	-0.77%	26,342
Jul 27, 2026	41.68	41.68	41.28	41.38	41.38	-1.01%	15,201
Jul 24, 2026	41.83	41.98	41.71	41.80	41.80	-	20,546
Jul 23, 2026	41.77	42.03	41.55	41.80	41.80	-1.72%	113,439
Jul 22, 2026	42.67	42.74	42.44	42.53	42.53	0.07%	32,850
Jul 21, 2026	41.92	42.53	41.92	42.50	42.50	2.38%	17,847
Jul 20, 2026	41.81	41.81	41.48	41.51	41.51	-0.51%	53,217
Jul 17, 2026	41.38	41.76	41.15	41.72	41.72	-0.99%	202,642
Jul 16, 2026	42.00	42.27	41.86	42.14	42.14	-0.33%	458,495
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