ISHARES MSCI AUSTRIA CAPPED IN $17.85

down -0.28


19/6/2013 02:19 PM  |  NYSEARCA : EWO  |  Industries :
Type:

EWO historical data

Date Open High Low Close Volume
6/18/2013 18.08 18.16 18.08 18.13 425
6/17/2013 18.04 18.04 17.86 17.95 343
6/14/2013 17.96 17.96 17.84 17.88 537
6/13/2013 17.72 17.99 17.71 17.95 388
6/12/2013 17.91 17.94 17.75 17.78 235
6/11/2013 17.91 17.97 17.83 17.89 720
6/10/2013 18.09 18.11 18.02 18.08 496
6/7/2013 17.98 18.12 17.96 18.05 1443
6/6/2013 17.83 17.92 17.71 17.83 870
6/5/2013 17.90 17.96 17.82 17.84 894
6/4/2013 17.93 17.99 17.84 17.94 1753
6/3/2013 17.78 18.05 17.78 18.03 589
5/31/2013 17.99 18.01 17.82 17.82 429
5/30/2013 18.17 18.31 18.17 18.24 248
5/29/2013 18.00 18.07 18.00 18.07 157
5/28/2013 18.13 18.18 17.98 18.01 684
5/24/2013 17.92 18.06 17.92 18.06 548
5/23/2013 17.97 18.10 17.91 18.09 367
5/22/2013 18.33 18.45 17.97 18.02 503
5/21/2013 18.18 18.42 18.14 18.39 855
5/20/2013 18.13 18.34 18.13 18.33 554
5/17/2013 18.07 18.25 18.07 18.23 222
5/16/2013 18.10 18.20 18.07 18.08 433
5/15/2013 18.13 18.27 18.11 18.27 293
5/14/2013 18.20 18.38 18.20 18.35 1573
5/13/2013 18.09 18.19 18.08 18.18 330
5/10/2013 18.07 18.21 18.01 18.19 618
5/9/2013 17.97 18.02 17.78 17.85 684
5/8/2013 18.08 18.15 17.99 18.08 3029
5/7/2013 17.98 18.02 17.88 17.94 718
5/6/2013 17.90 17.93 17.83 17.91 196
5/3/2013 17.79 17.87 17.79 17.86 235
5/2/2013 17.54 17.63 17.47 17.60 1092
5/1/2013 18.04 18.09 17.83 17.84 226
4/30/2013 17.95 17.99 17.91 17.98 432
4/29/2013 17.80 17.98 17.78 17.95 388
4/26/2013 17.69 17.75 17.64 17.73 457
4/25/2013 17.80 17.89 17.74 17.79 623
4/24/2013 17.54 17.75 17.54 17.71 123
4/23/2013 17.48 17.58 17.46 17.54 1498
4/22/2013 17.36 17.47 17.30 17.46 1089
4/19/2013 17.24 17.36 17.24 17.31 314
4/18/2013 17.27 17.29 17.07 17.13 524
4/17/2013 17.53 17.57 17.15 17.31 480
4/16/2013 17.66 17.73 17.60 17.70 170
4/15/2013 17.74 17.75 17.36 17.36 1352
4/12/2013 17.95 18.13 17.95 18.13 1253
4/11/2013 18.07 18.23 18.07 18.13 885
4/10/2013 17.90 17.99 17.87 17.93 1663
4/9/2013 17.51 17.74 17.46 17.64 1472
4/8/2013 17.27 17.33 17.23 17.31 584
4/5/2013 17.23 17.25 17.14 17.24 265
4/4/2013 17.16 17.36 17.15 17.35 685
4/3/2013 17.27 17.34 17.23 17.26 2030
4/2/2013 17.26 17.34 17.19 17.22 191
4/1/2013 17.14 17.23 17.06 17.08 1149
3/28/2013 17.19 17.24 17.13 17.20 3576
3/27/2013 17.07 17.17 16.97 17.10 930
3/26/2013 17.26 17.34 17.24 17.30 1826
3/25/2013 17.67 17.72 17.20 17.28 2877
3/22/2013 17.74 17.83 17.72 17.78 170
3/21/2013 17.75 17.88 17.70 17.77 768
3/20/2013 17.98 18.05 17.90 17.95 1375
3/19/2013 17.94 17.99 17.63 17.81 1752
3/18/2013 17.97 18.09 17.90 17.91 423
3/15/2013 18.37 18.38 18.28 18.28 349
3/14/2013 18.17 18.33 18.17 18.30 398
3/13/2013 18.12 18.22 18.00 18.15 1396
3/12/2013 18.45 18.47 18.22 18.27 294
3/11/2013 18.37 18.44 18.31 18.44 805
3/8/2013 18.45 18.53 18.32 18.50 481
3/7/2013 18.33 18.48 18.33 18.45 1672
3/6/2013 18.34 18.35 18.15 18.25 1738
3/5/2013 18.18 18.27 18.16 18.22 1251
3/4/2013 17.90 18.05 17.88 18.03 2126
3/1/2013 17.81 18.03 17.75 17.99 4883
2/28/2013 18.11 18.15 17.96 17.96 1100
2/27/2013 17.69 18.07 17.69 18.02 572
2/26/2013 17.69 17.74 17.54 17.69 1226
2/25/2013 18.33 18.37 17.37 17.37 2846
2/22/2013 17.92 18.08 17.85 18.07 1533
2/21/2013 17.80 17.85 17.63 17.72 923
2/20/2013 18.33 18.33 18.04 18.05 428
2/19/2013 18.06 18.23 18.06 18.21 990
2/15/2013 18.21 18.22 18.06 18.14 947
2/14/2013 18.22 18.27 18.16 18.23 6211
2/13/2013 18.47 18.52 18.45 18.50 656
2/12/2013 18.36 18.46 18.31 18.38 292
2/11/2013 18.24 18.32 18.15 18.26 630
2/8/2013 18.15 18.24 18.15 18.22 578
2/7/2013 18.22 18.23 17.90 17.98 559
2/6/2013 18.16 18.28 18.12 18.26 832
2/5/2013 18.20 18.39 18.19 18.29 1160
2/4/2013 18.48 18.50 18.17 18.22 7646
2/1/2013 18.70 18.91 18.62 18.85 11042
1/31/2013 18.65 18.77 18.61 18.69 1362
1/30/2013 18.74 18.81 18.68 18.74 606
1/29/2013 18.63 18.74 18.59 18.70 386
1/28/2013 18.67 18.71 18.59 18.70 1202
1/25/2013 18.64 18.72 18.60 18.70 590
Marketplace
Trading Center