Skip to main content
IC
iShares MSCI Austria ETF (EWO)
NYSEARCA: EWO · Real-Time Price · USD
28.00
+0.15 (0.54%)
At close: May 12, 2025, 4:00 PM
28.00
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

EWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202528.2528.2527.8428.0028.000.54%84,329
May 9, 202527.7828.0527.7827.8527.851.09%73,597
May 8, 202527.6927.9627.5527.5527.55-0.05%50,645
May 7, 202527.4427.6727.4427.5627.561.04%36,888
May 6, 202527.0027.2926.8527.2827.280.73%48,177
May 5, 202527.0927.1626.8327.0827.081.45%105,794
May 2, 202526.7626.7926.5626.7026.700.81%33,150
May 1, 202526.5426.6826.3226.4826.480.42%19,658
Apr 30, 202526.1826.6526.0026.3726.37-1.12%31,115
Apr 29, 202526.5826.7026.4726.6726.670.57%30,466
Apr 28, 202526.2826.5226.0626.5226.52-0.26%32,462
Apr 25, 202526.2726.5926.2326.5926.591.72%47,359
Apr 24, 202525.9326.3425.9226.1426.141.12%23,875
Apr 23, 202526.0326.2825.8425.8525.850.58%32,497
Apr 22, 202525.6125.8925.4025.7025.701.54%43,099
Apr 21, 202525.6125.6125.1525.3125.31-0.55%37,033
Apr 17, 202525.4325.6925.2625.4525.451.03%101,089
Apr 16, 202525.1325.5025.1025.1925.19-0.04%57,570
Apr 15, 202525.0525.2925.0525.2025.201.41%20,843
Apr 14, 202524.8024.9324.6224.8524.851.72%35,072
Apr 11, 202523.8624.4723.8124.4324.432.35%162,695
Apr 10, 202523.6923.9623.4723.8723.87-1.65%63,079
Apr 9, 202522.5724.4422.4924.2724.278.74%142,025
Apr 8, 202523.4323.4822.1122.3222.32-0.58%290,631
Apr 7, 202522.1322.8322.0122.4522.45-0.97%398,153
Apr 4, 202523.2923.3922.6222.6722.67-8.63%477,591
Apr 3, 202524.9725.1024.8124.8124.81-1.43%175,179
Apr 2, 202525.0325.2424.9825.1725.17-0.04%134,979
Apr 1, 202525.2425.4125.0725.1825.180.24%432,165
Mar 31, 202524.9725.1524.8225.1225.12-1.45%956,775
Mar 28, 202525.5225.6325.3625.4925.49-1.77%340,420
Mar 27, 202525.7326.0225.6625.9525.950.15%41,142
Mar 26, 202526.0026.1425.8125.9125.91-0.15%86,956
Mar 25, 202526.1526.1525.8525.9525.95-0.80%42,899
Mar 24, 202526.1926.2426.0626.1626.160.89%27,581
Mar 21, 202525.9526.0225.8325.9325.93-0.65%17,888
Mar 20, 202525.9626.1825.8526.1026.10-2.09%203,467
Mar 19, 202526.4926.7326.4226.6626.66-0.57%169,362
Mar 18, 202526.6126.8326.5726.8126.810.56%80,917
Mar 17, 202526.4226.6826.4126.6626.661.14%80,408
Mar 14, 202526.1126.3626.1126.3626.363.82%39,278
Mar 13, 202525.4925.4925.3425.3925.39-0.55%21,748
Mar 12, 202525.5825.5925.3725.5325.530.18%15,346
Mar 11, 202525.3125.5825.1425.4925.490.89%187,696
Mar 10, 202525.3625.4225.1025.2625.26-3.51%146,780
Mar 7, 202525.8226.2025.8226.1826.181.24%91,074
Mar 6, 202525.9326.0825.7825.8625.860.74%324,602
Mar 5, 202525.3625.7025.3625.6725.675.72%35,790
Mar 4, 202523.8524.4623.5624.2824.280.62%65,249
Mar 3, 202524.5624.5624.0224.1324.130.92%34,592