iShares MSCI Austria ETF (EWO) Historical Stock Data
33.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EWO is up 0.05% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 33.82 | 33.55 | ↓$0.27 (-0.80%) | 33.42 | 33.82 | 21.87K |
| 2025-12-04 | 33.55 | 33.66 | ↑$0.11 (0.33%) | 33.50 | 33.68 | 14.90K |
| 2025-12-03 | 33.36 | 33.49 | ↑$0.13 (0.39%) | 33.28 | 33.49 | 13.48K |
| 2025-12-02 | 33.48 | 33.45 | ↓$0.03 (-0.09%) | 33.24 | 33.50 | 14.60K |
| 2025-12-01 | 33.04 | 33.06 | ↑$0.02 (0.06%) | 33.03 | 33.31 | 117.27K |
| 2025-11-28 | 32.86 | 33.00 | ↑$0.14 (0.43%) | 32.77 | 33.00 | 24.92K |
| 2025-11-26 | 32.54 | 32.82 | ↑$0.28 (0.87%) | 32.54 | 32.86 | 14.74K |
| 2025-11-25 | 32.05 | 32.53 | ↑$0.48 (1.50%) | 32.05 | 32.53 | 46.38K |
| 2025-11-24 | 31.39 | 31.54 | ↑$0.15 (0.49%) | 31.32 | 31.66 | 25.20K |
| 2025-11-21 | 31.04 | 31.12 | ↑$0.08 (0.27%) | 30.61 | 31.17 | 25.03K |
| 2025-11-20 | 31.58 | 30.91 | ↓$0.67 (-2.11%) | 30.91 | 31.58 | 15.53K |
| 2025-11-19 | 31.25 | 31.28 | ↑$0.04 (0.11%) | 31.18 | 31.35 | 7.24K |
| 2025-11-18 | 30.81 | 30.81 | ↑$0.00 (0.00%) | 30.70 | 30.88 | 17.11K |
| 2025-11-17 | 31.54 | 31.20 | ↓$0.34 (-1.08%) | 31.14 | 31.54 | 19.75K |
| 2025-11-14 | 31.56 | 31.72 | ↑$0.16 (0.49%) | 31.48 | 31.76 | 12.87K |
| 2025-11-13 | 32.31 | 32.11 | ↓$0.20 (-0.62%) | 32.02 | 32.31 | 96.71K |
| 2025-11-12 | 32.14 | 32.31 | ↑$0.17 (0.53%) | 32.13 | 32.31 | 17.50K |
| 2025-11-11 | 31.84 | 31.93 | ↑$0.09 (0.28%) | 31.76 | 31.93 | 5.41K |
| 2025-11-10 | 31.73 | 31.72 | ↓$0.01 (-0.02%) | 31.62 | 31.73 | 9.27K |
| 2025-11-07 | 30.99 | 31.30 | ↑$0.31 (1.00%) | 30.99 | 31.30 | 10.91K |
| 2025-11-06 | 31.12 | 31.15 | ↑$0.03 (0.11%) | 31.00 | 31.19 | 7.44K |
| 2025-11-05 | 31.00 | 31.12 | ↑$0.12 (0.39%) | 31.00 | 31.21 | 6.35K |
| 2025-11-04 | 31.25 | 31.08 | ↓$0.17 (-0.54%) | 31.04 | 31.32 | 59.11K |
| 2025-11-03 | 31.61 | 31.64 | ↑$0.03 (0.09%) | 31.53 | 31.78 | 150.39K |
| 2025-10-31 | 31.53 | 31.45 | ↓$0.08 (-0.25%) | 31.35 | 31.53 | 24.76K |
| 2025-10-30 | 31.07 | 31.12 | ↑$0.05 (0.18%) | 31.02 | 31.17 | 11.12K |
| 2025-10-29 | 31.05 | 30.89 | ↓$0.16 (-0.51%) | 30.79 | 31.20 | 11.62K |
| 2025-10-28 | 31.05 | 31.03 | ↓$0.03 (-0.08%) | 30.92 | 31.12 | 10.58K |
| 2025-10-27 | 30.93 | 31.03 | ↑$0.10 (0.31%) | 30.93 | 31.05 | 10.75K |
| 2025-10-24 | 30.87 | 30.80 | ↓$0.07 (-0.23%) | 30.76 | 30.94 | 12.32K |
Create an account or log in to view more rows.
$EWO just added more
$EWO bag holders for life club
$EWO it's going down??
$EWO Good morning gang!
$EWO bounce back baby
$EWO Buying more
$EWO prepare your cash to buy dip
$EWO Bears go home!
$EWO I blocked some bears and I liked it!
$EWO volume = money