iShares MSCI Austria ETF (EWO)
AMEX: EWO
· Real-Time Price · USD
30.85
0.24 (0.79%)
At close: Sep 11, 2025, 3:59 PM
30.71
-0.45%
After-hours: Sep 11, 2025, 05:41 PM EDT
EWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 30.84 | 30.85 | 30.55 | 30.61 | 30.61 | -1.32% | 27,720 |
| Sep 9, 2025 | 30.97 | 31.02 | 30.84 | 31.02 | 31.02 | 0.52% | 33,800 |
| Sep 8, 2025 | 30.95 | 30.95 | 30.77 | 30.86 | 30.86 | 1.05% | 34,320 |
| Sep 5, 2025 | 30.82 | 30.82 | 30.44 | 30.54 | 30.54 | 0.10% | 12,000 |
| Sep 4, 2025 | 30.57 | 30.64 | 30.45 | 30.51 | 30.51 | 0.36% | 11,900 |
| Sep 3, 2025 | 30.31 | 30.46 | 30.23 | 30.40 | 30.40 | -0.16% | 25,418 |
| Sep 2, 2025 | 30.30 | 30.54 | 30.22 | 30.45 | 30.45 | -1.17% | 92,800 |
| Aug 29, 2025 | 30.75 | 30.86 | 30.74 | 30.81 | 30.81 | -0.52% | 33,343 |
| Aug 28, 2025 | 30.85 | 30.97 | 30.75 | 30.97 | 30.97 | 0.49% | 18,178 |
| Aug 27, 2025 | 30.94 | 30.94 | 30.64 | 30.82 | 30.82 | -1.75% | 103,647 |
| Aug 26, 2025 | 31.24 | 31.44 | 31.19 | 31.37 | 31.37 | -0.41% | 59,032 |
| Aug 25, 2025 | 32.00 | 32.00 | 31.40 | 31.50 | 31.50 | -1.35% | 38,243 |
| Aug 22, 2025 | 31.58 | 31.98 | 31.58 | 31.93 | 31.93 | 0.69% | 13,526 |
| Aug 21, 2025 | 31.70 | 31.79 | 31.55 | 31.71 | 31.71 | -0.88% | 20,200 |
| Aug 20, 2025 | 31.89 | 32.07 | 31.86 | 31.99 | 31.99 | -0.53% | 22,909 |
| Aug 19, 2025 | 32.32 | 32.32 | 32.04 | 32.16 | 32.16 | 1.04% | 21,615 |
| Aug 18, 2025 | 32.00 | 32.00 | 31.74 | 31.83 | 31.83 | -1.67% | 54,900 |
| Aug 15, 2025 | 32.12 | 32.40 | 32.12 | 32.37 | 32.37 | 1.86% | 24,000 |
| Aug 14, 2025 | 31.53 | 31.78 | 31.53 | 31.78 | 31.78 | 0.70% | 19,306 |
| Aug 13, 2025 | 31.55 | 31.59 | 31.44 | 31.56 | 31.56 | 0.61% | 14,109 |