iShares MSCI Austria ETF

EWO
🏛️ usa →
31.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 21.08 21.08 20.93 20.97 0.0M
2024-12-30 21.05 21.07 20.95 21.03 0.0M
2024-12-27 20.88 20.99 20.87 20.94 0.0M
2024-12-26 20.90 20.95 20.81 20.95 0.0M
2024-12-24 20.83 20.89 20.80 20.88 0.0M
2024-12-23 20.78 20.89 20.69 20.86 0.0M
2024-12-20 20.43 20.80 20.43 20.71 0.0M
2024-12-19 20.65 20.68 20.58 20.63 0.0M
2024-12-18 20.89 20.93 20.44 20.47 0.0M
2024-12-17 20.96 21.01 20.94 20.95 0.0M
2024-12-16 21.70 21.79 21.66 21.73 0.0M
2024-12-13 21.87 21.91 21.83 21.88 0.0M
2024-12-12 21.78 21.90 21.72 21.72 0.0M
2024-12-11 21.70 21.80 21.66 21.73 0.0M
2024-12-10 21.69 21.75 21.56 21.66 0.0M
2024-12-09 21.63 21.78 21.59 21.61 0.0M
2024-12-06 21.49 21.51 21.46 21.48 0.0M
2024-12-05 21.40 21.50 21.35 21.47 0.0M
2024-12-04 21.21 21.25 21.18 21.18 0.0M
2024-12-03 21.16 21.17 21.06 21.11 0.0M
2024-12-02 20.94 21.03 20.85 21.03 0.0M
2024-11-29 21.01 21.15 21.01 21.10 0.0M
2024-11-27 20.83 20.99 20.83 20.95 0.0M
2024-11-26 20.93 20.93 20.73 20.79 0.0M
2024-11-25 20.95 20.98 20.82 20.84 0.0M
2024-11-22 20.79 20.83 20.70 20.82 0.3M
2024-11-21 20.88 20.89 20.84 20.89 0.0M
2024-11-20 20.92 20.95 20.81 20.95 0.0M
2024-11-19 20.86 20.98 20.84 20.96 0.2M
2024-11-18 21.21 21.38 21.17 21.33 0.0M
2024-11-15 21.22 21.32 21.15 21.20 0.0M
2024-11-14 21.09 21.21 21.06 21.06 0.0M
2024-11-13 20.83 20.91 20.65 20.72 0.0M
2024-11-12 21.21 21.21 20.95 21.03 0.0M
2024-11-11 21.47 21.53 21.40 21.45 0.2M
2024-11-08 21.49 21.55 21.46 21.50 0.0M
2024-11-07 21.72 21.85 21.66 21.72 0.0M
2024-11-06 21.39 21.59 21.30 21.32 0.0M
2024-11-05 21.69 21.91 21.69 21.87 0.0M
2024-11-04 21.60 21.66 21.60 21.63 0.0M
2024-11-01 21.63 21.63 21.43 21.45 0.0M
2024-10-31 21.64 21.64 21.51 21.59 0.0M
2024-10-30 21.58 21.64 21.55 21.55 0.0M
2024-10-29 21.82 21.84 21.71 21.78 0.0M
2024-10-28 21.80 21.93 21.80 21.89 0.0M
2024-10-25 21.78 21.86 21.71 21.75 0.0M
2024-10-24 21.67 21.67 21.61 21.64 0.0M
2024-10-23 21.66 21.66 21.50 21.56 0.0M
2024-10-22 21.85 21.85 21.76 21.84 0.0M
2024-10-21 22.12 22.12 21.92 21.95 0.0M
2024-10-18 22.25 22.27 22.18 22.23 0.0M
2024-10-17 22.04 22.06 22.00 22.01 0.0M
2024-10-16 22.17 22.18 22.17 22.18 0.0M
2024-10-15 22.08 22.08 21.95 21.98 0.0M
2024-10-14 22.08 22.17 21.99 22.15 0.0M
2024-10-11 22.29 22.29 22.19 22.24 0.0M
2024-10-10 22.13 22.17 22.11 22.16 0.0M
2024-10-09 22.19 22.19 22.15 22.19 0.0M
2024-10-08 22.09 22.12 22.06 22.09 0.0M
2024-10-07 22.35 22.36 22.22 22.22 0.0M
2024-10-04 22.24 22.37 22.20 22.34 0.0M
2024-10-03 22.21 22.27 22.16 22.21 0.0M
2024-10-02 22.34 22.43 22.34 22.37 0.0M
2024-10-01 22.68 22.68 22.43 22.43 0.3M
2024-09-30 22.82 22.89 22.78 22.83 0.0M
2024-09-27 22.74 22.84 22.74 22.77 0.0M
2024-09-26 22.52 22.66 22.52 22.60 0.1M
2024-09-25 22.55 22.55 22.31 22.33 0.0M
2024-09-24 22.50 22.54 22.42 22.50 0.0M
2024-09-23 22.51 22.51 22.45 22.50 0.0M
2024-09-20 22.60 22.68 22.59 22.65 0.0M
2024-09-19 22.74 22.92 22.74 22.89 0.0M
2024-09-18 22.49 22.66 22.45 22.51 0.0M
2024-09-17 22.49 22.54 22.40 22.45 0.0M
2024-09-16 22.48 22.67 22.48 22.67 0.0M
2024-09-13 22.48 22.48 22.45 22.45 0.0M
2024-09-12 22.25 22.34 22.16 22.34 0.0M
2024-09-11 22.11 22.32 22.11 22.29 0.0M
2024-09-10 22.18 22.24 22.16 22.24 0.0M
2024-09-09 22.46 22.54 22.41 22.46 0.0M
2024-09-06 22.44 22.44 22.30 22.30 0.0M
2024-09-05 22.66 22.74 22.63 22.65 0.0M
2024-09-04 22.54 22.68 22.47 22.62 0.0M
2024-09-03 23.01 23.05 22.59 22.59 0.0M
2024-08-30 23.34 23.36 23.22 23.29 0.0M
2024-08-29 23.25 23.25 23.11 23.11 0.0M
2024-08-28 23.18 23.24 23.16 23.21 0.0M
2024-08-27 23.33 23.42 23.23 23.39 0.0M
2024-08-26 23.28 23.35 23.24 23.28 0.0M
2024-08-23 23.08 23.27 23.08 23.26 0.0M
2024-08-22 23.00 23.00 22.81 22.83 0.0M
2024-08-21 23.01 23.10 22.90 23.10 0.0M
2024-08-20 22.77 22.85 22.73 22.85 0.0M
2024-08-19 22.82 22.94 22.78 22.94 0.0M
2024-08-16 22.47 22.58 22.44 22.58 0.0M
2024-08-15 22.53 22.58 22.48 22.52 0.0M
2024-08-14 22.39 22.43 22.31 22.42 0.0M
2024-08-13 22.01 22.23 21.99 22.23 0.0M
2024-08-12 22.09 22.09 22.01 22.06 0.0M
2024-08-09 21.91 22.03 21.91 22.02 0.0M
2024-08-08 21.86 21.95 21.82 21.91 0.0M
2024-08-07 21.96 22.03 21.73 21.77 0.0M
2024-08-06 21.38 21.64 21.38 21.48 0.0M
2024-08-05 21.33 21.47 21.27 21.37 0.0M
2024-08-02 21.90 21.90 21.76 21.83 0.0M
2024-08-01 22.48 22.50 22.04 22.12 0.1M
2024-07-31 22.68 22.68 22.56 22.59 0.0M
2024-07-30 22.62 22.62 22.49 22.56 0.0M
2024-07-29 22.37 22.42 22.35 22.41 0.0M
2024-07-26 22.45 22.57 22.45 22.50 0.0M
2024-07-25 22.30 22.53 22.26 22.41 0.0M
2024-07-24 22.60 22.60 22.36 22.39 0.0M
2024-07-23 22.53 22.56 22.47 22.47 0.0M
2024-07-22 22.66 22.76 22.59 22.76 0.0M
2024-07-19 22.58 22.58 22.52 22.53 0.0M
2024-07-18 22.71 22.71 22.62 22.62 0.0M
2024-07-17 22.78 22.82 22.69 22.71 0.0M
2024-07-16 22.61 22.75 22.61 22.75 0.0M
2024-07-15 22.75 22.78 22.62 22.67 0.0M
2024-07-12 22.90 22.90 22.79 22.79 0.0M
2024-07-11 22.60 22.64 22.55 22.60 0.0M
2024-07-10 22.34 22.45 22.34 22.45 0.0M
2024-07-09 22.32 22.36 22.27 22.31 0.0M
2024-07-08 22.76 22.76 22.62 22.62 0.0M
2024-07-05 22.67 22.71 22.64 22.71 0.0M
2024-07-03 22.44 22.53 22.44 22.47 0.0M
2024-07-02 22.23 22.26 22.17 22.19 0.0M
2024-07-01 22.25 22.34 22.13 22.17 0.0M
2024-06-28 21.85 21.92 21.84 21.85 0.0M
2024-06-27 21.79 21.86 21.75 21.82 0.0M
2024-06-26 21.74 21.76 21.67 21.71 0.0M
2024-06-25 21.82 21.92 21.76 21.88 0.0M
2024-06-24 21.90 21.94 21.84 21.94 0.0M
2024-06-21 21.73 21.73 21.58 21.64 0.0M
2024-06-20 21.90 21.98 21.83 21.92 0.1M
2024-06-18 21.69 21.80 21.65 21.71 0.0M
2024-06-17 21.60 21.68 21.50 21.68 0.0M
2024-06-14 21.41 21.47 21.27 21.35 0.0M
2024-06-13 22.09 22.09 21.79 21.89 0.0M
2024-06-12 22.37 22.46 22.24 22.31 0.0M
2024-06-11 21.96 21.98 21.85 21.94 0.0M
2024-06-10 22.98 23.22 22.96 23.18 0.0M
2024-06-07 23.29 23.35 23.21 23.22 0.0M
2024-06-06 23.50 23.66 23.50 23.61 0.0M
2024-06-05 23.42 23.49 23.36 23.49 0.0M
2024-06-04 23.26 23.36 23.19 23.22 0.0M
2024-06-03 23.64 23.66 23.49 23.60 0.0M
2024-05-31 23.38 23.48 23.36 23.48 0.0M
2024-05-30 23.17 23.22 23.15 23.19 0.0M
2024-05-29 23.24 23.30 23.09 23.09 0.0M
2024-05-28 23.63 23.70 23.49 23.57 0.0M
2024-05-24 23.42 23.54 23.36 23.52 0.0M
2024-05-23 23.82 23.82 23.45 23.48 0.0M
2024-05-22 23.67 23.67 23.52 23.59 0.0M
2024-05-21 23.67 23.78 23.63 23.76 0.0M
2024-05-20 23.79 23.80 23.70 23.71 0.0M
2024-05-17 23.61 23.78 23.61 23.69 0.0M
2024-05-16 23.46 23.53 23.38 23.47 0.0M
2024-05-15 23.40 23.51 23.39 23.42 0.0M
2024-05-14 23.25 23.45 23.25 23.41 0.0M
2024-05-13 23.06 23.15 23.04 23.05 0.0M
2024-05-10 23.07 23.07 23.02 23.04 0.0M
2024-05-09 22.89 23.00 22.89 23.00 0.0M
2024-05-08 22.62 22.69 22.62 22.68 0.0M
2024-05-07 22.59 22.71 22.59 22.66 0.0M
2024-05-06 22.43 22.48 22.40 22.45 0.0M
2024-05-03 22.35 22.39 22.28 22.37 0.0M
2024-05-02 22.15 22.23 22.11 22.22 0.1M
2024-05-01 21.80 21.98 21.77 21.86 0.0M
2024-04-30 22.03 22.11 21.90 21.90 0.0M
2024-04-29 21.92 22.05 21.92 22.02 0.0M
2024-04-26 21.90 22.00 21.86 21.97 0.0M
2024-04-25 22.00 22.07 22.00 22.07 0.0M
2024-04-24 21.99 22.11 21.99 22.11 0.0M
2024-04-23 21.93 22.13 21.90 22.11 0.0M
2024-04-22 21.68 21.89 21.68 21.85 0.0M
2024-04-19 21.64 21.68 21.54 21.62 0.0M
2024-04-18 21.53 21.57 21.53 21.57 0.0M
2024-04-17 21.46 21.49 21.41 21.49 0.0M
2024-04-16 21.38 21.41 21.33 21.40 0.0M
2024-04-15 21.74 21.85 21.43 21.43 0.0M
2024-04-12 21.71 21.77 21.66 21.68 0.0M
2024-04-11 22.02 22.04 21.80 21.98 0.0M
2024-04-10 21.86 22.00 21.86 21.99 0.0M
2024-04-09 22.26 22.26 22.15 22.23 0.0M
2024-04-08 22.10 22.24 22.10 22.21 0.0M
2024-04-05 21.77 22.01 21.77 21.97 0.0M
2024-04-04 22.01 22.14 21.80 21.83 0.0M
2024-04-03 21.65 21.86 21.65 21.85 0.0M
2024-04-02 21.74 21.74 21.67 21.70 0.0M
2024-04-01 21.75 21.84 21.65 21.68 0.0M
2024-03-28 21.65 21.72 21.65 21.72 0.0M
2024-03-27 21.74 21.80 21.68 21.79 0.0M
2024-03-26 21.62 21.62 21.56 21.58 0.0M
2024-03-25 21.55 21.59 21.54 21.54 0.0M
2024-03-22 21.43 21.45 21.41 21.45 0.0M
2024-03-21 21.44 21.47 21.40 21.41 0.0M
2024-03-20 21.22 21.48 21.22 21.48 0.0M
2024-03-19 21.15 21.24 21.15 21.20 0.0M
2024-03-18 21.08 21.16 21.08 21.09 0.0M
2024-03-15 21.07 21.10 21.00 21.03 0.0M
2024-03-14 21.00 21.00 20.94 20.95 0.0M
2024-03-13 21.06 21.15 21.03 21.15 0.0M
2024-03-12 20.89 20.92 20.86 20.92 0.0M
2024-03-11 20.80 20.85 20.75 20.85 0.0M
2024-03-08 21.08 21.08 20.93 20.93 0.0M
2024-03-07 20.95 21.11 20.95 21.08 0.0M
2024-03-06 21.01 21.01 20.93 21.01 0.0M
2024-03-05 20.80 20.88 20.67 20.76 0.0M
2024-03-04 20.77 20.83 20.68 20.72 0.0M
2024-03-01 20.72 20.83 20.64 20.79 0.0M
2024-02-29 20.67 20.67 20.57 20.64 0.0M
2024-02-28 20.81 20.89 20.81 20.83 0.0M
2024-02-27 20.96 21.05 20.91 20.96 0.0M
2024-02-26 20.91 20.91 20.83 20.87 0.0M
2024-02-23 20.94 20.94 20.79 20.85 0.0M
2024-02-22 21.05 21.09 20.97 21.07 0.0M
2024-02-21 20.90 20.98 20.90 20.98 0.0M
2024-02-20 20.83 20.88 20.80 20.88 0.0M
2024-02-16 20.86 20.92 20.86 20.86 0.0M
2024-02-15 20.68 20.74 20.64 20.73 0.0M
2024-02-14 20.57 20.60 20.49 20.56 0.0M
2024-02-13 20.61 20.61 20.37 20.44 0.0M
2024-02-12 20.64 20.77 20.64 20.77 0.0M
2024-02-09 20.59 20.68 20.53 20.66 0.0M
2024-02-08 20.60 20.67 20.56 20.58 0.1M
2024-02-07 20.73 20.77 20.63 20.67 0.0M
2024-02-06 20.90 20.98 20.87 20.96 0.0M
2024-02-05 20.95 20.95 20.77 20.90 0.0M
2024-02-02 21.12 21.20 21.06 21.15 0.0M
2024-02-01 21.36 21.40 21.22 21.37 0.2M
2024-01-31 21.36 21.41 21.15 21.18 0.0M
2024-01-30 21.28 21.37 21.28 21.33 0.0M
2024-01-29 21.26 21.32 21.18 21.30 0.0M
2024-01-26 21.39 21.40 21.33 21.35 0.0M
2024-01-25 21.24 21.29 21.17 21.25 0.0M
2024-01-24 21.31 21.34 21.20 21.22 0.0M
2024-01-23 20.93 20.97 20.88 20.95 0.0M
2024-01-22 20.89 20.97 20.88 20.88 0.0M
2024-01-19 20.82 20.91 20.76 20.89 0.0M
2024-01-18 20.74 20.85 20.68 20.83 0.0M
2024-01-17 20.64 20.71 20.54 20.71 0.0M
2024-01-16 21.04 21.05 20.95 20.97 0.0M
2024-01-12 21.43 21.45 21.31 21.33 0.0M
2024-01-11 21.42 21.44 21.28 21.44 0.0M
2024-01-10 21.40 21.56 21.35 21.52 0.0M
2024-01-09 21.42 21.44 21.35 21.40 0.0M
2024-01-08 21.48 21.52 21.38 21.52 0.0M
2024-01-05 21.35 21.60 21.35 21.43 0.0M
2024-01-04 21.25 21.40 21.25 21.37 0.1M
2024-01-03 21.11 21.11 20.99 21.04 0.0M
2024-01-02 21.40 21.40 21.23 21.29 0.3M