iShares MSCI Austria Index Fund Historical Stock Prices

(ETF)
EWO 
$17.72
*  
0.17
0.97%
Get EWO Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading EWO now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  17.72  17.75  17.67  17.72 27,902
08/21/2014 17.72 17.75 17.67 17.72 27,902
08/20/2014 17.58 17.6 17.49 17.55 41,793
08/19/2014 17.69 17.7 17.66 17.7 18,976
08/18/2014 17.72 17.72 17.62 17.6801 69,219
08/15/2014 17.78 17.81 17.42 17.57 87,061
08/14/2014 17.66 17.69 17.6 17.66 122,087
08/13/2014 17.59 17.62 17.53 17.53 55,997
08/12/2014 17.47 17.47 17.41 17.47 27,644
08/11/2014 17.55 17.5999 17.5 17.52 64,997
08/08/2014 17.29 17.47 17.29 17.45 89,930
08/07/2014 17.33 17.4 17.24 17.27 68,842
08/06/2014 17.2 17.37 17.2 17.32 84,623
08/05/2014 17.53 17.53 17.27 17.29 91,629
08/04/2014 17.63 17.74 17.58 17.68 130,172
08/01/2014 17.72 17.82 17.65 17.72 102,644
07/31/2014 17.96 17.96 17.8 17.86 152,232
07/30/2014 18.19 18.194 18.09 18.18 28,888
07/29/2014 18.29 18.31 18.215 18.23 76,586
07/28/2014 18.33 18.35 18.23 18.28 126,369
07/25/2014 18.53 18.55 18.44 18.5 66,872
07/24/2014 18.55 18.5614 18.5001 18.54 48,331
07/23/2014 18.56 18.58 18.52 18.58 60,561
07/22/2014 18.53 18.53 18.44 18.45 59,296
07/21/2014 18.46 18.55 18.44 18.55 101,608
07/18/2014 18.56 18.67 18.55 18.63 51,041
07/17/2014 18.73 18.78 18.6 18.6 76,591
07/16/2014 18.85 18.86 18.78 18.82 36,070
07/15/2014 18.89 18.94 18.6701 18.74 49,933
07/14/2014 18.91 19.0709 18.9066 18.99 106,282
07/11/2014 18.68 18.79 18.67 18.75 85,132
07/10/2014 18.53 18.72 18.49 18.69 55,083
07/09/2014 18.76 18.92 18.76 18.91 136,733
07/08/2014 18.73 18.81 18.62 18.8 82,008
07/07/2014 19.06 19.14 19 19.13 169,428
07/03/2014 19.65 19.71 19.65 19.6999 19,126
07/02/2014 19.63 19.7 19.55 19.68 36,528
07/01/2014 19.64 19.65 19.6 19.6 26,855
06/30/2014 19.49 19.59 19.44 19.58 55,345
06/27/2014 19.39 19.55 19.385 19.55 98,896
06/26/2014 19.46 19.49 19.3557 19.47 32,541
06/25/2014 19.47 19.47 19.27 19.42 56,374
06/24/2014 20.06 20.07 19.85 19.89 89,029
06/23/2014 20.21 20.21 20.02 20.14 1,284,452
06/20/2014 20.34 20.36 20.24 20.32 182,235
06/19/2014 20.6 20.65 20.5 20.53 1,011,674
06/18/2014 20.29 20.5 20.29 20.5 10,723
06/17/2014 20.28 20.35 20.2528 20.34 13,875
06/16/2014 20.3 20.369 20.2901 20.33 47,696
06/13/2014 20.24 20.31 20.203 20.29 280,023
06/12/2014 20.27 20.36 20.24 20.3099 25,814
06/11/2014 20.22 20.26 20.175 20.21 107,770
06/10/2014 20.35 20.42 20.3301 20.4 27,508
06/09/2014 20.35 20.45 20.3362 20.42 81,850
06/06/2014 20.38 20.499 20.34 20.46 105,153
06/05/2014 20.1 20.34 20.05 20.31 90,939
06/04/2014 19.93 19.9899 19.88 19.98 25,016
06/03/2014 20.02 20.11 19.96 19.96 134,549
06/02/2014 20.04 20.11 19.9701 20.07 629,466
05/30/2014 19.99 20.08 19.97 20.07 912,288
05/29/2014 19.98 19.99 19.913 19.9899 2,742
05/28/2014 19.91 19.9896 19.89 19.92 292,064
05/27/2014 19.93 20.02 19.93 20 16,979
05/23/2014 19.47 19.6 19.47 19.55 28,699
05/22/2014 19.42 19.51 19.4 19.43 38,720
05/21/2014 19.22 19.26 19.18 19.24 55,376
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?