iShares MSCI Austria Capped $19.83

up +0.08


17/4/2014 04:15 PM  |  NYSEARCA : EWO
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWO historical data

Date Open High Low Close Volume
4/16/201419.6819.7619.6319.7519,534
4/15/201419.5919.6319.3819.5621,877
4/14/201419.7019.7019.5719.6723,066
4/11/201419.8720.0419.7619.8823,317
4/10/201420.2320.2319.9219.9334,627
4/9/201420.1020.3520.0620.31129,361
4/8/201419.8319.9219.7919.862,276,760
4/7/201420.0820.1419.9519.95252,703
4/4/201420.3020.3520.1820.1872,618
4/3/201420.2720.3220.1920.32566,739
4/2/201420.2320.2920.2020.26218,584
4/1/201420.2820.3620.2320.29113,744
3/31/201419.9520.0519.9419.9947,589
3/28/201419.7019.7319.6119.63279,884
3/27/201419.6219.6219.4719.5390,227
3/26/201419.6619.7919.6619.67123,306
3/25/201419.6519.7019.3819.6469,142
3/24/201419.5019.5219.3519.5168,822
3/21/201419.6919.7719.5519.5743,455
3/20/201419.5719.8019.5219.68608,027
3/19/201419.9419.9619.5619.64100,583
3/18/201419.8019.9619.8019.9489,080
3/17/201419.4219.6119.4219.53142,021
3/14/201419.0319.2719.0119.2031,154
3/13/201419.7019.7019.1519.20394,716
3/12/201419.6519.7019.5419.6482,577
3/11/201420.0320.0819.8419.8952,156
3/10/201420.1020.1619.9920.0968,469
3/7/201420.2820.3020.2420.2861,238
3/6/201420.3920.4720.3720.4030,889
3/5/201419.9920.1119.9920.0727,010
3/4/201420.0720.1019.9619.97560,441
3/3/201419.8019.9719.5719.651,335,330
2/28/201420.4020.5620.3320.3871,688
2/27/201420.5620.7120.3920.6924,288
2/26/201420.9120.9120.7620.8435,032
2/25/201420.9821.0620.9221.03721,016
2/24/201420.8221.0020.7820.9113,742
2/21/201420.8120.8620.7820.8259,498
2/20/201420.5320.6720.5120.678,902
2/19/201420.6120.7320.5220.53783,748
2/18/201420.7720.8020.6320.7536,762
2/14/201420.5120.6320.4520.5687,334
2/13/201420.3120.4620.2620.3952,144
2/12/201420.3920.4820.3320.4599,708
2/11/201420.2820.5320.2320.4917,669
2/10/201420.1020.1420.0320.1215,870
2/7/201419.9320.2319.9220.1730,008
2/6/201419.7119.8819.6319.83317,736
2/5/201419.5219.6119.5019.55147,913
2/4/201419.3419.4919.3119.4689,032
2/3/201419.5819.6119.2719.30451,673
1/31/201419.6119.6619.4819.50670,996
1/30/201420.0020.0019.8519.9852,952
1/29/201420.1920.2719.9519.9925,425
1/28/201420.3020.4820.3020.4661,297
1/27/201420.2020.2320.0420.11514,372
1/24/201420.5220.5220.2220.24162,376
1/23/201420.8320.9720.7020.7829,600
1/22/201420.7120.7820.7120.78103,852
1/21/201420.7520.7520.6420.75504,873
1/17/201420.8520.8920.7420.7642,482
1/16/201420.8420.9020.7520.9016,356
1/15/201420.8421.0020.7720.9667,294
1/14/201420.6820.8120.6120.7730,792
1/13/201420.6920.7720.6120.6486,421
1/10/201420.5520.7320.5420.7366,817
1/9/201420.4120.5320.3320.5373,540
1/8/201420.3620.4720.3520.39112,987
1/7/201419.9020.2319.9020.211,457,670
1/6/201419.6519.6719.6119.6223,397
1/3/201419.6219.6519.5319.53180,427
1/2/201419.6419.6519.4219.51219,588
12/31/201319.7219.8319.7119.8194,418
12/30/201319.7119.7919.7119.7312,112
12/27/201319.7219.7519.6519.6783,482
12/26/201319.6419.7419.5819.7032,483
12/24/201319.4519.5919.4019.5424,217
12/23/201319.3819.5019.3819.4884,042
12/20/201319.2519.3219.2219.26101,740
12/19/201319.2119.2319.1019.1547,337
12/18/201319.1419.4519.1419.3267,423
12/17/201319.1819.2119.0719.13471,396
12/16/201319.2319.3419.2319.2838,286
12/13/201319.2519.3219.2319.2744,711
12/12/201319.4919.4919.3519.3791,655
12/11/201319.7619.7619.5719.5725,404
12/10/201319.7019.7819.7019.7221,243
12/9/201319.5819.6519.5619.6357,565
12/6/201319.4619.5219.4219.5132,506
12/5/201319.4119.4519.3319.3526,074
12/4/201319.4219.4919.3119.44339,877
12/3/201319.8719.8819.7519.77152,255
12/2/201319.9920.1419.9220.04238,045
11/29/201320.2220.3120.2220.2531,947
11/27/201320.2520.3420.2420.3157,788
11/26/201320.1320.2520.1020.2138,020
11/25/201320.1020.1720.0820.1136,269
11/22/201320.0420.1920.0320.17435,874
11/21/201319.8419.9819.8119.9817,550
Trading Center