iShares MSCI Austria ETF (EWO) Historical Stock Data
22.50 ↑0.08 (0.37%)
As of July 23, 2024, 3:36pm EST.
Historical Data
In the past 30 trading days, EWO is down -0.07% a day on average. There have been 15 days where iShares MSCI Austria ETF closed green and 15 days where EWO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 22.45 | 22.50 | ↑$0.05 (0.20%) | 22.45 | 22.57 | 3.88K |
| 2024-07-25 | 22.30 | 22.41 | ↑$0.12 (0.52%) | 22.26 | 22.53 | 2.84K |
| 2024-07-24 | 22.60 | 22.39 | ↓$0.21 (-0.93%) | 22.36 | 22.60 | 4.10K |
| 2024-07-23 | 22.53 | 22.47 | ↓$0.06 (-0.27%) | 22.47 | 22.56 | 7.41K |
| 2024-07-22 | 22.66 | 22.76 | ↑$0.10 (0.44%) | 22.59 | 22.76 | 7.48K |
| 2024-07-19 | 22.58 | 22.53 | ↓$0.05 (-0.21%) | 22.52 | 22.58 | 1K |
| 2024-07-18 | 22.71 | 22.62 | ↓$0.09 (-0.38%) | 22.62 | 22.71 | 13.71K |
| 2024-07-17 | 22.78 | 22.71 | ↓$0.08 (-0.33%) | 22.69 | 22.82 | 6.96K |
| 2024-07-16 | 22.61 | 22.75 | ↑$0.14 (0.62%) | 22.61 | 22.75 | 1.28K |
| 2024-07-15 | 22.75 | 22.67 | ↓$0.08 (-0.37%) | 22.63 | 22.78 | 17.63K |
| 2024-07-12 | 22.90 | 22.79 | ↓$0.11 (-0.46%) | 22.79 | 22.90 | 1.36K |
| 2024-07-11 | 22.60 | 22.60 | ↑$0.00 (0.00%) | 22.55 | 22.64 | 3.07K |
| 2024-07-10 | 22.34 | 22.45 | ↑$0.11 (0.47%) | 22.34 | 22.45 | 11.59K |
| 2024-07-09 | 22.32 | 22.31 | ↓$0.01 (-0.04%) | 22.27 | 22.36 | 49.34K |
| 2024-07-08 | 22.76 | 22.62 | ↓$0.14 (-0.62%) | 22.62 | 22.76 | 26.57K |
| 2024-07-05 | 22.67 | 22.71 | ↑$0.04 (0.18%) | 22.64 | 22.71 | 6.88K |
| 2024-07-03 | 22.44 | 22.47 | ↑$0.03 (0.14%) | 22.44 | 22.49 | 4.81K |
| 2024-07-02 | 22.23 | 22.19 | ↓$0.04 (-0.18%) | 22.17 | 22.26 | 2.92K |
| 2024-07-01 | 22.25 | 22.17 | ↓$0.08 (-0.36%) | 22.13 | 22.34 | 17.54K |
| 2024-06-28 | 21.85 | 21.85 | ↑$0.00 (0.00%) | 21.84 | 21.92 | 9.47K |
| 2024-06-27 | 21.79 | 21.82 | ↑$0.03 (0.11%) | 21.75 | 21.86 | 5.68K |
| 2024-06-26 | 21.74 | 21.71 | ↓$0.03 (-0.12%) | 21.67 | 21.75 | 25.91K |
| 2024-06-25 | 21.82 | 21.88 | ↑$0.06 (0.27%) | 21.77 | 21.92 | 45.28K |
| 2024-06-24 | 21.90 | 21.94 | ↑$0.04 (0.16%) | 21.84 | 21.94 | 32.63K |
| 2024-06-21 | 21.73 | 21.64 | ↓$0.09 (-0.40%) | 21.58 | 21.73 | 21.65K |
| 2024-06-20 | 21.90 | 21.92 | ↑$0.02 (0.10%) | 21.83 | 21.98 | 68.31K |
| 2024-06-18 | 21.69 | 21.71 | ↑$0.02 (0.11%) | 21.65 | 21.80 | 27K |
| 2024-06-17 | 21.60 | 21.68 | ↑$0.08 (0.37%) | 21.50 | 21.68 | 23.92K |
| 2024-06-14 | 21.41 | 21.35 | ↓$0.06 (-0.28%) | 21.27 | 21.47 | 20.46K |
| 2024-06-13 | 22.09 | 21.89 | ↓$0.20 (-0.91%) | 21.79 | 22.09 | 14.96K |
Create an account or log in to view more rows.
$EWO Bears go home!
$EWO I blocked some bears and I liked it!
$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