iShares MSCI Austria ETF (EWO)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3001 | 1.34876404494 | 22.25 | 22.5799 | 21.296 | 28166 | 22.34903641 | SP |
| 4 | 1.6701 | 7.99856321839 | 20.88 | 22.5799 | 20.58 | 29256 | 22.07826648 | SP |
| 12 | 1.3301 | 6.26814326107 | 21.22 | 22.5799 | 20.43 | 27959 | 21.34176295 | SP |
| 26 | 0.5901 | 2.68715846995 | 21.96 | 23.42 | 20.43 | 20430 | 21.67392528 | SP |
| 52 | 1.8201 | 8.78002894356 | 20.73 | 23.82 | 20.3705 | 17248 | 21.83258001 | SP |
| 156 | -3.4899 | -13.4020737327 | 26.04 | 27.15 | 15.28 | 28346 | 20.5411975 | SP |
| 260 | 2.4301 | 12.0780318091 | 20.12 | 27.15 | 10.35 | 31676 | 20.04979952 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 22.5501 | 0.64 | 2.94 | 22.34 | 22.5799 | 22.34 | 101021 |
| 1738798200 | 21.9053 | 0.12 | 0.53 | 21.82 | 21.968 | 21.82 | 12863 |
| 1738711800 | 21.79 | 0.21 | 0.98 | 21.73 | 21.835 | 21.73 | 6196 |
| 1738625400 | 21.5794 | -0.57 | -2.58 | 21.4 | 21.6401 | 21.296 | 12315 |
| 1738366200 | 22.152 | -0.07 | -0.29 | 22.25 | 22.33 | 22.105 | 8435 |
| 1738279800 | 22.2173 | 0.09 | 0.40 | 22.37 | 22.37 | 22.2173 | 3365 |
| 1738193400 | 22.129 | 0.09 | 0.40 | 22.04 | 22.14 | 22.01 | 6687 |
| 1738107000 | 22.04 | -0.28 | -1.23 | 22.16 | 22.18 | 21.95 | 6887 |
| 1738020600 | 22.315 | -0.04 | -0.18 | 22.35 | 22.4 | 22.27 | 252061 |
| 1737761400 | 22.3551 | 0.44 | 2.01 | 22.33 | 22.45 | 22.33 | 13565 |
| 1737675000 | 21.9146 | 0 | 0.00 | 21.9146 | 21.9146 | 21.9146 | 0 |
| 1737588600 | 21.9146 | 0.02 | 0.08 | 21.95 | 21.9808 | 21.89 | 7513 |
| 1737502200 | 21.898 | 0.48 | 2.22 | 21.74 | 21.91 | 21.74 | 4008 |
| 1737156600 | 21.4221 | 0.27 | 1.26 | 21.39 | 21.4501 | 21.37 | 12302 |
| 1737070200 | 21.1561 | 0.06 | 0.30 | 21.16 | 21.22 | 21.1351 | 4289 |
| 1736983800 | 21.0929 | 0.07 | 0.35 | 21.19 | 21.28 | 21.06 | 18428 |
| 1736897400 | 21.0187 | 0.2 | 0.95 | 20.79 | 21.04 | 20.78 | 10435 |
| 1736811000 | 20.82 | 0.02 | 0.10 | 20.58 | 20.82 | 20.58 | 9748 |
| 1736551800 | 20.8 | 0.12 | 0.58 | 20.88 | 20.93 | 20.73 | 36489 |
| 1736379000 | 20.68 | -0.2 | -0.95 | 20.69 | 20.79 | 20.62 | 89541 |
| 1736292600 | 20.8788 | -0.16 | -0.77 | 21.11 | 21.13 | 20.87 | 102589 |
| 1736206200 | 21.0414 | 0.22 | 1.06 | 20.95 | 21.1671 | 20.95 | 3262 |
| 1735947000 | 20.82 | 0.16 | 0.75 | 20.85 | 20.91 | 20.73 | 6442 |
| 1735860600 | 20.665 | -0.3 | -1.45 | 20.85 | 20.88 | 20.63 | 14367 |
| 1735687800 | 20.9682 | -0.07 | -0.31 | 21.08 | 21.08 | 20.93 | 9249 |
| 1735601400 | 21.0337 | 0.09 | 0.44 | 21.05 | 21.07 | 20.95 | 11643 |
| 1735342200 | 20.9414 | -0.01 | -0.04 | 20.91 | 20.99 | 20.87 | 6241 |
| 1735255800 | 20.95 | 0.07 | 0.32 | 20.9 | 20.95 | 20.81 | 10420 |
| 1735077840 | 20.8827 | 0.02 | 0.11 | 20.95 | 20.95 | 20.8 | 5327 |
| 1734996600 | 20.86 | 0.15 | 0.72 | 20.75 | 20.89 | 20.69 | 7649 |
| 1734737400 | 20.71 | 0.08 | 0.39 | 20.43 | 20.8 | 20.43 | 5777 |
| 1734651000 | 20.63 | 0.16 | 0.78 | 20.69 | 20.69 | 20.5768 | 3831 |
| 1734564600 | 20.47 | -0.48 | -2.28 | 20.89 | 20.925 | 20.44 | 8036 |
| 1734478200 | 20.948 | -0.78 | -3.60 | 20.96 | 21.01 | 20.94 | 12941 |
| 1734391800 | 21.73 | -0.15 | -0.67 | 21.7 | 21.7885 | 21.66 | 7358 |
| 1734132600 | 21.8776 | 0.16 | 0.73 | 21.86 | 21.91 | 21.83 | 8932 |
| 1734046200 | 21.7199 | -0.01 | -0.05 | 21.78 | 21.9 | 21.7199 | 20151 |
| 1733959800 | 21.73 | 0.07 | 0.32 | 21.7 | 21.8 | 21.658 | 15538 |
| 1733873400 | 21.66 | 0.05 | 0.23 | 21.69 | 21.7455 | 21.56 | 15672 |
| 1733787000 | 21.61 | 0.13 | 0.60 | 21.63 | 21.78 | 21.59 | 18516 |
| 1733527800 | 21.4818 | 0.01 | 0.05 | 21.55 | 21.55 | 21.4644 | 2914 |
| 1733441400 | 21.47 | 0.29 | 1.37 | 21.4 | 21.4999 | 21.35 | 3823 |
| 1733355000 | 21.18 | 0.07 | 0.36 | 21.15 | 21.25 | 21.15 | 1420 |
| 1733268600 | 21.105 | 0.08 | 0.38 | 21.1637 | 21.1667 | 21.06 | 3926 |
| 1733182200 | 21.026 | -0.07 | -0.35 | 20.94 | 21.026 | 20.85 | 3724 |
| 1732917840 | 21.1 | 0.16 | 0.74 | 21.01 | 21.15 | 21.01 | 7336 |
| 1732750200 | 20.945 | 0.16 | 0.77 | 20.84 | 20.99 | 20.83 | 4101 |
| 1732663800 | 20.7852 | -0.05 | -0.26 | 20.93 | 20.93 | 20.73 | 7405 |
| 1732577400 | 20.84 | 0.02 | 0.10 | 20.95 | 20.9815 | 20.82 | 21465 |
| 1732318200 | 20.82 | -0.07 | -0.32 | 20.72 | 20.83 | 20.7 | 281309 |
| 1732231800 | 20.8858 | -0.06 | -0.31 | 20.88 | 20.8858 | 20.84 | 8619 |
| 1732145400 | 20.95 | -0.01 | -0.05 | 20.92 | 20.95 | 20.81 | 5223 |
| 1732059000 | 20.96 | -0.37 | -1.71 | 20.86 | 20.9799 | 20.84 | 222278 |
| 1731972600 | 21.325 | 0.12 | 0.57 | 21.21 | 21.3799 | 21.17 | 7230 |
| 1731713400 | 21.2048 | 0.15 | 0.71 | 21.22 | 21.32 | 21.15 | 18923 |
| 1731627000 | 21.056 | 0.34 | 1.62 | 21.09 | 21.2062 | 21.056 | 9700 |
| 1731540600 | 20.72 | -0.31 | -1.48 | 20.83 | 20.91 | 20.65 | 21065 |
| 1731454200 | 21.0306 | -0.42 | -1.96 | 21.21 | 21.21 | 20.95 | 6349 |
| 1731367800 | 21.45 | -0.05 | -0.21 | 21.4 | 21.53 | 21.4 | 221533 |
| 1731108600 | 21.495 | -0.23 | -1.04 | 21.53 | 21.5497 | 21.4 | 9110 |
| 1731022200 | 21.7216 | 0.4 | 1.88 | 21.72 | 21.85 | 21.66 | 7616 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
