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 | -0.0343 | -0.152241455837 | 22.53 | 22.75 | 22.26 | 3453 | 22.52224857 | SP |
| 4 | 0.6757 | 3.09670027498 | 21.82 | 22.9 | 21.82 | 10010 | 22.44247991 | SP |
| 12 | 0.1457 | 0.651901565996 | 22.35 | 23.82 | 21.27 | 16062 | 22.60217833 | SP |
| 26 | 1.1057 | 5.16923796166 | 21.39 | 23.82 | 20.3705 | 14835 | 21.95893668 | SP |
| 52 | 1.6457 | 7.89304556355 | 20.85 | 23.82 | 18.74 | 24289 | 20.78642959 | SP |
| 156 | -1.7143 | -7.0809582817 | 24.21 | 27.15 | 15.28 | 30078 | 21.27043734 | SP |
| 260 | 2.5957 | 13.043718593 | 19.9 | 27.15 | 10.35 | 33461 | 19.98168079 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 22.4957 | 0.08 | 0.37 | 22.43 | 22.5699 | 22.43 | 3877 |
| 1721946600 | 22.4119 | 0.02 | 0.10 | 22.3 | 22.5301 | 22.26 | 2844 |
| 1721860200 | 22.39 | -0.08 | -0.36 | 22.56 | 22.6 | 22.361 | 4101 |
| 1721773800 | 22.47 | -0.29 | -1.27 | 22.53 | 22.5561 | 22.47 | 4557 |
| 1721687400 | 22.76 | 0.23 | 1.02 | 22.62 | 22.76 | 22.59 | 7483 |
| 1721428200 | 22.5312 | -0.09 | -0.41 | 22.53 | 22.5782 | 22.5242 | 998 |
| 1721341800 | 22.6244 | -0.08 | -0.35 | 22.77 | 22.77 | 22.6244 | 13706 |
| 1721255400 | 22.705 | -0.05 | -0.20 | 22.78 | 22.82 | 22.6855 | 6956 |
| 1721169000 | 22.7501 | 0.08 | 0.37 | 22.59 | 22.7501 | 22.59 | 1280 |
| 1721082600 | 22.6664 | -0.13 | -0.56 | 22.75 | 22.7813 | 22.62 | 17626 |
| 1720823400 | 22.7944 | 0.19 | 0.86 | 22.84 | 22.9 | 22.78 | 1364 |
| 1720737000 | 22.6 | 0.15 | 0.69 | 22.63 | 22.6358 | 22.5489 | 3066 |
| 1720650600 | 22.4458 | 0.14 | 0.61 | 22.38 | 22.45 | 22.34 | 11587 |
| 1720564200 | 22.31 | -0.31 | -1.37 | 22.32 | 22.36 | 22.2701 | 49341 |
| 1720477800 | 22.62 | -0.09 | -0.40 | 22.76 | 22.76 | 22.62 | 26571 |
| 1720218600 | 22.71 | 0.24 | 1.07 | 22.65 | 22.71 | 22.6399 | 6875 |
| 1720040640 | 22.4704 | 0.28 | 1.26 | 22.45 | 22.525 | 22.44 | 4813 |
| 1719959400 | 22.19 | 0.02 | 0.09 | 22.18 | 22.26 | 22.1701 | 2948 |
| 1719873000 | 22.1696 | 0.35 | 1.63 | 22.19 | 22.34 | 22.13 | 17539 |
| 1719613800 | 21.815 | 0 | 0.00 | 21.815 | 21.815 | 21.815 | 0 |
| 1719527400 | 21.815 | 0.1 | 0.46 | 21.77 | 21.8586 | 21.7513 | 5684 |
| 1719441000 | 21.7149 | -0.17 | -0.75 | 21.74 | 21.76 | 21.67 | 25914 |
| 1719354600 | 21.8799 | -0.06 | -0.26 | 21.82 | 21.9189 | 21.76 | 45277 |
| 1719268200 | 21.936 | 0.29 | 1.36 | 21.88 | 21.94 | 21.84 | 32636 |
| 1719009000 | 21.6424 | -0.28 | -1.27 | 21.73 | 21.73 | 21.58 | 21645 |
| 1718922600 | 21.9217 | 0.21 | 0.96 | 21.84 | 21.98 | 21.83 | 68310 |
| 1718749800 | 21.7135 | 0.03 | 0.15 | 21.64 | 21.8 | 21.64 | 27002 |
| 1718663400 | 21.68 | 0.33 | 1.55 | 21.6 | 21.68 | 21.5 | 23699 |
| 1718404200 | 21.3501 | -0.54 | -2.47 | 21.41 | 21.47 | 21.27 | 20455 |
| 1718317800 | 21.89 | -0.42 | -1.90 | 22.16 | 22.16 | 21.79 | 14959 |
| 1718231400 | 22.3136 | 0.37 | 1.70 | 22.41 | 22.46 | 22.24 | 19131 |
| 1718145000 | 21.94 | -1.24 | -5.34 | 21.96 | 21.98 | 21.85 | 23103 |
| 1718058600 | 23.1773 | -0.04 | -0.18 | 22.98 | 23.22 | 22.96 | 22535 |
| 1717799400 | 23.22 | -0.39 | -1.65 | 23.29 | 23.35 | 23.21 | 16007 |
| 1717713000 | 23.61 | 0.12 | 0.53 | 23.5 | 23.657 | 23.49 | 17552 |
| 1717626600 | 23.4851 | 0.27 | 1.14 | 23.44 | 23.49 | 23.36 | 2444 |
| 1717540200 | 23.22 | -0.38 | -1.61 | 23.33 | 23.36 | 23.1901 | 35676 |
| 1717453800 | 23.5999 | 0.12 | 0.51 | 23.64 | 23.66 | 23.49 | 39613 |
| 1717194600 | 23.48 | 0.29 | 1.25 | 23.38 | 23.48 | 23.355 | 4745 |
| 1717108200 | 23.19 | 0.1 | 0.43 | 23.17 | 23.22 | 23.15 | 9313 |
| 1717021800 | 23.09 | -0.48 | -2.04 | 23.33 | 23.33 | 23.09 | 17075 |
| 1716935400 | 23.57 | 0.05 | 0.21 | 23.63 | 23.7 | 23.49 | 37858 |
| 1716589800 | 23.52 | 0.04 | 0.17 | 23.42 | 23.54 | 23.362 | 7811 |
| 1716503400 | 23.48 | -0.11 | -0.48 | 23.82 | 23.82 | 23.4501 | 10119 |
| 1716417000 | 23.5932 | -0.17 | -0.72 | 23.67 | 23.67 | 23.52 | 8450 |
| 1716330600 | 23.7647 | 0.05 | 0.22 | 23.67 | 23.7752 | 23.63 | 40088 |
| 1716244200 | 23.7128 | 0.02 | 0.09 | 23.79 | 23.8 | 23.7006 | 9792 |
| 1715985000 | 23.6924 | 0.23 | 0.97 | 23.61 | 23.78 | 23.61 | 10853 |
| 1715898600 | 23.465 | 0.04 | 0.19 | 23.46 | 23.525 | 23.375 | 6842 |
| 1715812200 | 23.42 | 0.01 | 0.02 | 23.48 | 23.5104 | 23.39 | 8648 |
| 1715725800 | 23.4148 | 0.36 | 1.58 | 23.31 | 23.4499 | 23.2543 | 15460 |
| 1715639400 | 23.05 | 0.01 | 0.04 | 23.11 | 23.1499 | 23.04 | 5431 |
| 1715380200 | 23.0407 | 0.04 | 0.18 | 23.07 | 23.08 | 23.0156 | 2766 |
| 1715293800 | 23 | 0.32 | 1.41 | 22.74 | 23 | 22.74 | 23973 |
| 1715207400 | 22.68 | 0.02 | 0.10 | 22.58 | 22.69 | 22.58 | 5795 |
| 1715121000 | 22.6584 | 0.2 | 0.91 | 22.59 | 22.71 | 22.59 | 9576 |
| 1715034600 | 22.454 | 0.08 | 0.38 | 22.43 | 22.475 | 22.4001 | 6331 |
| 1714775400 | 22.37 | 0.15 | 0.65 | 22.35 | 22.39 | 22.24 | 27036 |
| 1714689000 | 22.2246 | 0.36 | 1.65 | 22.15 | 22.225 | 22.11 | 124570 |
| 1714602600 | 21.8631 | -0.04 | -0.17 | 21.87 | 21.98 | 21.77 | 5421 |
| 1714516200 | 21.9 | -0.12 | -0.56 | 22.03 | 22.105 | 21.9 | 6586 |
| 1714429800 | 22.0228 | 0.05 | 0.25 | 21.92 | 22.05 | 21.92 | 2741 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
