iShares MSCI Austria ETF (EWO) Historical Stock Data
22.37 ↑0.15 (0.65%)
As of May 3, 2024, 1:53pm EST.
Historical Data
In the past 30 trading days, EWO is up 0.13% a day on average. There have been 19 days where iShares MSCI Austria ETF closed green and 11 days where EWO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 22.35 | 22.37 | ↑$0.02 (0.09%) | 22.29 | 22.39 | 27.04K |
| 2024-05-02 | 22.15 | 22.22 | ↑$0.07 (0.34%) | 22.11 | 22.23 | 124.56K |
| 2024-05-01 | 21.80 | 21.86 | ↑$0.06 (0.29%) | 21.77 | 21.98 | 5.42K |
| 2024-04-30 | 22.03 | 21.90 | ↓$0.13 (-0.59%) | 21.90 | 22.11 | 6.59K |
| 2024-04-29 | 21.92 | 22.02 | ↑$0.10 (0.47%) | 21.92 | 22.05 | 2.74K |
| 2024-04-26 | 21.90 | 21.97 | ↑$0.07 (0.31%) | 21.89 | 22.00 | 6.02K |
| 2024-04-25 | 22.00 | 22.07 | ↑$0.07 (0.32%) | 22.00 | 22.07 | 1.18K |
| 2024-04-24 | 21.99 | 22.11 | ↑$0.12 (0.53%) | 21.99 | 22.11 | 655 |
| 2024-04-23 | 21.93 | 22.11 | ↑$0.18 (0.81%) | 21.91 | 22.13 | 5.38K |
| 2024-04-22 | 21.68 | 21.85 | ↑$0.17 (0.78%) | 21.68 | 21.89 | 11.06K |
| 2024-04-19 | 21.64 | 21.62 | ↓$0.02 (-0.10%) | 21.54 | 21.68 | 4.03K |
| 2024-04-18 | 21.53 | 21.57 | ↑$0.04 (0.20%) | 21.53 | 21.57 | 380 |
| 2024-04-17 | 21.46 | 21.49 | ↑$0.03 (0.14%) | 21.41 | 21.49 | 2.30K |
| 2024-04-16 | 21.38 | 21.40 | ↑$0.02 (0.10%) | 21.33 | 21.41 | 4.19K |
| 2024-04-15 | 21.74 | 21.43 | ↓$0.31 (-1.43%) | 21.43 | 21.85 | 14.41K |
| 2024-04-12 | 21.71 | 21.68 | ↓$0.03 (-0.12%) | 21.67 | 21.77 | 5.35K |
| 2024-04-11 | 22.02 | 21.98 | ↓$0.04 (-0.18%) | 21.80 | 22.04 | 17.81K |
| 2024-04-10 | 21.86 | 21.99 | ↑$0.13 (0.61%) | 21.86 | 22.00 | 5.94K |
| 2024-04-09 | 22.26 | 22.23 | ↓$0.03 (-0.11%) | 22.15 | 22.26 | 2.44K |
| 2024-04-08 | 22.10 | 22.21 | ↑$0.11 (0.50%) | 22.10 | 22.24 | 3.33K |
| 2024-04-05 | 21.77 | 21.97 | ↑$0.20 (0.91%) | 21.77 | 22.01 | 3.13K |
| 2024-04-04 | 22.01 | 21.83 | ↓$0.18 (-0.82%) | 21.83 | 22.14 | 11.92K |
| 2024-04-03 | 21.65 | 21.85 | ↑$0.19 (0.89%) | 21.65 | 21.86 | 11.73K |
| 2024-04-02 | 21.74 | 21.70 | ↓$0.04 (-0.18%) | 21.67 | 21.74 | 4.46K |
| 2024-04-01 | 21.75 | 21.68 | ↓$0.07 (-0.30%) | 21.65 | 21.84 | 46.07K |
| 2024-03-28 | 21.65 | 21.72 | ↑$0.07 (0.32%) | 21.65 | 21.72 | 3.05K |
| 2024-03-27 | 21.74 | 21.79 | ↑$0.05 (0.23%) | 21.69 | 21.80 | 7.13K |
| 2024-03-26 | 21.62 | 21.58 | ↓$0.04 (-0.16%) | 21.56 | 21.62 | 5K |
| 2024-03-25 | 21.55 | 21.54 | ↓$0.01 (-0.06%) | 21.54 | 21.59 | 2.23K |
| 2024-03-22 | 21.43 | 21.45 | ↑$0.02 (0.09%) | 21.41 | 21.45 | 2.56K |
Create an account or log in to view more rows.
$EWO volume = money
$EWO news?
$EWO one of the poorest performed stocks for a big name.
$EWO what time we going green?
$EWO buying all the dips.
$EWO the trend is your friend
until the end.
$EWO man this will be good in coming weeks
$EWO nice
$EWO my lotto for earnings
$EWO how low can she go