iShares MSCI Austria ETF (EWO)

NYSEARCA: EWO · Real-Time Price · USD

44.29

+0.26 (0.59%)

At close: Aug 14, 2026, 4:00 PM EDT

44.15

-0.14 (-0.32%)

After-hours: Aug 14, 2026, 8:00 PM EDT

EWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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