Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Austria Ishares MSCI ETF
(NY:
EWO
)
23.48
+0.29 (+1.25%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2002
6.151
6.232
6.151
6.198
16,202
+0.05(+0.77%)
May 28, 2002
6.124
6.219
6.117
6.151
25,924
+0.05(+0.78%)
May 27, 2002
6.137
6.137
6.042
6.103
6,186
+0.00(+0.00%)
May 24, 2002
6.137
6.137
6.042
6.103
6,186
-0.04(-0.66%)
May 23, 2002
6.110
6.144
6.042
6.144
22,830
-0.01(-0.11%)
May 22, 2002
6.158
6.158
6.151
6.151
3,829
+0.01(+0.22%)
May 21, 2002
6.110
6.144
6.035
6.137
467,076
-0.03(-0.55%)
May 20, 2002
6.110
6.171
6.076
6.171
16,939
+0.06(+1.00%)
May 17, 2002
6.110
6.110
6.083
6.110
458,238
+0.02(+0.33%)
May 16, 2002
5.981
6.090
5.981
6.090
10,016
+0.15(+2.51%)
May 15, 2002
5.940
6.002
5.920
5.940
27,397
-0.03(-0.57%)
May 14, 2002
6.103
6.103
5.974
5.974
28,870
-0.07(-1.12%)
May 13, 2002
6.042
6.103
6.035
6.042
27,986
-0.01(-0.22%)
May 10, 2002
6.076
6.103
6.056
6.056
39,328
-0.02(-0.34%)
May 09, 2002
6.076
6.076
6.022
6.076
5,597
+0.05(+0.90%)
May 08, 2002
6.076
6.076
6.022
6.022
60,833
-0.07(-1.22%)
May 07, 2002
6.130
6.130
6.090
6.097
56,709
-0.07(-1.21%)
May 06, 2002
6.164
6.185
6.164
6.171
78,508
+0.03(+0.55%)
May 03, 2002
6.124
6.137
6.076
6.137
34,172
+0.03(+0.44%)
May 02, 2002
6.158
6.158
6.110
6.110
73,206
+0.01(+0.11%)
May 01, 2002
6.063
6.103
6.063
6.103
707,022
+0.04(+0.67%)
Apr 30, 2002
6.029
6.063
6.029
6.063
45,956
+0.03(+0.45%)
Apr 29, 2002
5.906
6.035
5.906
6.035
29,459
+0.12(+2.07%)
Apr 26, 2002
5.906
5.913
5.873
5.913
10,163
+0.01(+0.11%)
Apr 25, 2002
5.839
5.906
5.839
5.906
15,908
+0.07(+1.16%)
Apr 24, 2002
5.879
5.893
5.825
5.839
10,163
-0.07(-1.15%)
Apr 23, 2002
5.906
5.920
5.839
5.906
6,628
+0.03(+0.58%)
Apr 22, 2002
5.893
5.900
5.832
5.873
22,683
-0.09(-1.48%)
Apr 19, 2002
5.934
5.961
5.906
5.961
5,597
+0.01(+0.11%)
Apr 18, 2002
5.934
5.954
5.866
5.954
30,932
+0.04(+0.69%)
Apr 17, 2002
5.852
5.913
5.852
5.913
11,931
+0.07(+1.28%)
Apr 16, 2002
5.839
5.839
5.839
5.839
6,481
+0.03(+0.47%)
Apr 15, 2002
5.811
5.818
5.798
5.811
3,977
+0.04(+0.71%)
Apr 12, 2002
5.771
5.771
5.771
5.771
1,472
-0.01(-0.12%)
Apr 11, 2002
5.737
5.811
5.737
5.777
19,148
+0.07(+1.31%)
Apr 10, 2002
5.682
5.744
5.682
5.703
11,931
+0.05(+0.96%)
Apr 09, 2002
5.689
5.689
5.648
5.648
2,209
-0.04(-0.72%)
Apr 08, 2002
5.696
5.696
5.689
5.689
6,922
-0.02(-0.36%)
Apr 05, 2002
5.710
5.730
5.648
5.710
11,047
+0.13(+2.31%)
Apr 04, 2002
5.648
5.648
5.581
5.581
3,829
-0.15(-2.61%)
Apr 03, 2002
5.723
5.730
5.723
5.730
6,186
+0.00(+0.00%)
Apr 02, 2002
5.710
5.737
5.703
5.730
37,855
+0.07(+1.20%)
Apr 01, 2002
5.676
5.676
5.594
5.662
12,962
+0.05(+0.85%)
Mar 29, 2002
5.601
5.615
5.547
5.615
913,237
+0.00(+0.00%)
Mar 28, 2002
5.601
5.615
5.547
5.615
9,132
+0.04(+0.73%)
Mar 27, 2002
5.506
5.587
5.506
5.574
12,814
+0.02(+0.37%)
Mar 26, 2002
5.553
5.553
5.553
5.553
147
+0.07(+1.36%)
Mar 25, 2002
5.553
5.567
5.479
5.479
88,966
+0.05(+0.87%)
Mar 22, 2002
5.431
5.431
5.431
5.431
0
+0.00(+0.00%)
Mar 21, 2002
5.404
5.431
5.390
5.431
3,535
+0.03(+0.50%)
Mar 20, 2002
5.404
5.404
5.404
5.404
294
+0.01(+0.25%)
Mar 19, 2002
5.397
5.404
5.384
5.390
4,271
-0.01(-0.13%)
Mar 18, 2002
5.384
5.404
5.384
5.397
5,597
-0.03(-0.63%)
Mar 15, 2002
5.431
5.438
5.424
5.431
4,124
+0.01(+0.13%)
Mar 14, 2002
5.431
5.431
5.424
5.424
9,426
-0.16(-2.80%)
Mar 13, 2002
5.357
5.581
5.350
5.581
16,644
+0.12(+2.24%)
Mar 12, 2002
5.431
5.458
5.363
5.458
12,078
+0.03(+0.50%)
Mar 11, 2002
5.363
5.438
5.363
5.431
6,628
+0.00(+0.00%)
Mar 08, 2002
5.370
5.472
5.370
5.431
7,070
+0.00(+0.00%)
Mar 07, 2002
5.363
5.431
5.357
5.431
1,472
+0.06(+1.14%)
Mar 06, 2002
5.397
5.418
5.370
5.370
2,209
+0.03(+0.51%)
Mar 05, 2002
5.350
5.350
5.343
5.343
736
-0.08(-1.50%)
Mar 04, 2002
5.316
5.424
5.316
5.424
8,395
+0.15(+2.83%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.