EWO
AMEXMarket ClosediShares MSCI Austria ETF
$34.56
$0.06 (-0.17%)
As of 10:33 AM
Open
$34.58
High
$34.58
Low
$34.42
Prev Close
$34.62
52W High
$34.82
52W Low
$20.43
Volume
11.55K
Mkt Cap
$110.59M
iShares MSCI Austria ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $34.59 | $34.63 | $34.42 | $34.56 | 11,832 |
| 12/16/2025 | $34.64 | $34.82 | $34.52 | $34.62 | 348,600 |
| 12/15/2025 | $34.24 | $34.46 | $34.24 | $34.46 | 27,022 |
| 12/12/2025 | $34.60 | $34.60 | $33.83 | $33.99 | 19,924 |
| 12/11/2025 | $34.08 | $34.49 | $34.08 | $34.49 | 18,952 |
| 12/10/2025 | $33.61 | $34.09 | $33.57 | $34.09 | 13,153 |
| 12/9/2025 | $33.77 | $33.90 | $33.70 | $33.80 | 53,804 |
| 12/8/2025 | $33.63 | $33.64 | $33.40 | $33.54 | 19,418 |
| 12/5/2025 | $33.82 | $33.82 | $33.42 | $33.55 | 21,900 |
| 12/4/2025 | $33.55 | $33.68 | $33.50 | $33.66 | 14,900 |
| 12/3/2025 | $33.36 | $33.49 | $33.28 | $33.49 | 13,500 |
| 12/2/2025 | $33.48 | $33.50 | $33.24 | $33.45 | 14,738 |
| 12/1/2025 | $33.04 | $33.31 | $32.98 | $33.06 | 117,900 |
| 11/28/2025 | $32.86 | $33.00 | $32.77 | $33.00 | 24,917 |
| 11/26/2025 | $32.54 | $32.86 | $32.54 | $32.82 | 14,743 |
| 11/25/2025 | $32.05 | $32.53 | $32.05 | $32.53 | 46,400 |
| 11/24/2025 | $31.39 | $31.66 | $31.32 | $31.54 | 25,700 |
| 11/21/2025 | $31.04 | $31.17 | $30.61 | $31.12 | 25,137 |
| 11/20/2025 | $31.58 | $31.58 | $30.91 | $30.91 | 15,531 |
| 11/19/2025 | $31.25 | $31.35 | $31.18 | $31.28 | 7,235 |
| 11/18/2025 | $30.81 | $30.91 | $30.70 | $30.81 | 17,737 |
| 11/17/2025 | $31.54 | $31.54 | $31.14 | $31.20 | 19,749 |
| 11/14/2025 | $31.56 | $31.76 | $31.48 | $31.72 | 12,900 |
| 11/13/2025 | $32.31 | $32.31 | $32.02 | $32.11 | 96,711 |
| 11/12/2025 | $32.14 | $32.31 | $32.13 | $32.31 | 17,607 |
| 11/11/2025 | $31.84 | $31.93 | $31.76 | $31.93 | 5,600 |
| 11/10/2025 | $31.73 | $31.73 | $31.62 | $31.72 | 9,300 |
| 11/7/2025 | $30.99 | $31.30 | $30.99 | $31.30 | 10,913 |
| 11/6/2025 | $31.12 | $31.19 | $31.00 | $31.15 | 7,700 |
| 11/5/2025 | $31.00 | $31.21 | $31.00 | $31.12 | 6,400 |
| 11/4/2025 | $31.25 | $31.32 | $31.04 | $31.08 | 59,700 |
| 11/3/2025 | $31.61 | $31.78 | $31.53 | $31.64 | 150,500 |
| 10/31/2025 | $31.53 | $31.53 | $31.35 | $31.45 | 24,761 |
| 10/30/2025 | $31.07 | $31.17 | $31.02 | $31.12 | 11,116 |
| 10/29/2025 | $31.05 | $31.20 | $30.79 | $30.89 | 11,622 |
| 10/28/2025 | $31.05 | $31.12 | $30.92 | $31.03 | 10,649 |
| 10/27/2025 | $30.93 | $31.05 | $30.93 | $31.03 | 10,800 |
| 10/24/2025 | $30.87 | $30.94 | $30.76 | $30.80 | 12,327 |
| 10/23/2025 | $30.68 | $30.94 | $30.68 | $30.86 | 9,400 |
| 10/22/2025 | $30.51 | $30.66 | $30.44 | $30.55 | 19,300 |
| 10/21/2025 | $30.53 | $30.57 | $30.44 | $30.48 | 13,700 |
| 10/20/2025 | $30.56 | $30.70 | $30.56 | $30.63 | 10,221 |
| 10/17/2025 | $30.47 | $30.60 | $30.36 | $30.57 | 15,346 |
| 10/16/2025 | $30.85 | $31.09 | $30.84 | $30.96 | 25,700 |
| 10/15/2025 | $31.22 | $31.22 | $30.81 | $30.90 | 19,836 |
| 10/14/2025 | $30.79 | $31.22 | $30.79 | $31.16 | 6,730 |
| 10/13/2025 | $30.87 | $31.12 | $30.87 | $31.08 | 39,700 |
| 10/10/2025 | $30.99 | $31.00 | $30.70 | $30.71 | 13,447 |
| 10/9/2025 | $31.36 | $31.36 | $30.99 | $31.06 | 38,803 |
| 10/8/2025 | $31.12 | $31.12 | $30.98 | $31.08 | 6,009 |
| 10/7/2025 | $31.33 | $31.33 | $31.16 | $31.18 | 9,019 |
| 10/6/2025 | $31.49 | $31.63 | $31.49 | $31.51 | 27,100 |
| 10/3/2025 | $31.54 | $31.73 | $31.54 | $31.72 | 26,504 |
| 10/2/2025 | $31.41 | $31.44 | $31.24 | $31.38 | 32,007 |
| 10/1/2025 | $31.26 | $31.52 | $31.24 | $31.46 | 31,404 |
| 9/30/2025 | $30.91 | $31.05 | $30.79 | $30.99 | 45,900 |
| 9/29/2025 | $31.00 | $31.14 | $30.93 | $30.98 | 9,235 |
| 9/26/2025 | $30.95 | $31.00 | $30.87 | $31.00 | 4,130 |
| 9/25/2025 | $30.63 | $30.85 | $30.63 | $30.85 | 11,838 |
| 9/24/2025 | $30.90 | $31.02 | $30.90 | $31.02 | 4,810 |
| 9/23/2025 | $31.00 | $31.16 | $31.00 | $31.10 | 16,400 |
| 9/22/2025 | $30.98 | $31.02 | $30.79 | $30.94 | 73,215 |
| 9/19/2025 | $30.80 | $31.00 | $30.80 | $31.00 | 8,733 |