iShares MSCI Austria ETF (EWO)
21.79
+0.21
(+0.97%)
USD |
NYSEARCA |
Mar 27, 16:00
21.74
-0.05
(-0.22%)
After-Hours: 20:00
EWO Price: 21.79 for March 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 21.74 | 21.80 | 21.68 | 21.79 | 7131.00 |
Mar 26, 2024 | 21.62 | 21.62 | 21.56 | 21.58 | 4996.00 |
Mar 25, 2024 | 21.55 | 21.59 | 21.54 | 21.54 | 2225.00 |
Mar 22, 2024 | 21.43 | 21.45 | 21.41 | 21.45 | 2557.00 |
Mar 21, 2024 | 21.44 | 21.47 | 21.40 | 21.41 | 5374.00 |
Mar 20, 2024 | 21.22 | 21.48 | 21.22 | 21.48 | 2037.00 |
Mar 19, 2024 | 21.15 | 21.24 | 21.15 | 21.20 | 10542.00 |
Mar 18, 2024 | 21.08 | 21.16 | 21.08 | 21.09 | 11817.00 |
Mar 15, 2024 | 21.07 | 21.10 | 21.00 | 21.03 | 5097.00 |
Mar 14, 2024 | 21.00 | 21.00 | 20.94 | 20.95 | 7198.00 |
Mar 13, 2024 | 21.06 | 21.15 | 21.03 | 21.15 | 12889.00 |
Mar 12, 2024 | 20.89 | 20.92 | 20.86 | 20.92 | 1744.00 |
Mar 11, 2024 | 20.80 | 20.85 | 20.75 | 20.85 | 2657.00 |
Mar 08, 2024 | 21.08 | 21.08 | 20.93 | 20.93 | 2751.00 |
Mar 07, 2024 | 20.95 | 21.11 | 20.95 | 21.08 | 14169.00 |
Mar 06, 2024 | 21.01 | 21.01 | 20.93 | 21.01 | 1645.00 |
Mar 05, 2024 | 20.80 | 20.88 | 20.67 | 20.76 | 32271.00 |
Mar 04, 2024 | 20.77 | 20.83 | 20.68 | 20.72 | 31235.00 |
Mar 01, 2024 | 20.72 | 20.82 | 20.64 | 20.79 | 44993.00 |
Feb 29, 2024 | 20.67 | 20.67 | 20.57 | 20.64 | 4223.00 |
Feb 28, 2024 | 20.81 | 20.89 | 20.81 | 20.83 | 5207.00 |
Feb 27, 2024 | 20.96 | 21.05 | 20.91 | 20.96 | 7620.00 |
Feb 26, 2024 | 20.91 | 20.91 | 20.83 | 20.87 | 18514.00 |
Feb 23, 2024 | 20.94 | 20.94 | 20.79 | 20.85 | 28267.00 |
Feb 22, 2024 | 21.05 | 21.08 | 20.97 | 21.07 | 18753.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
10.68
Minimum
Mar 18 2020
27.07
Maximum
Feb 09 2022
20.17
Average
20.34
Median
Jan 05 2021