iShares MSCI Austria ETF

EWO
🏛️ germany →
26.18
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
2025-09-26 26.18 26.18 26.18 26.18 0.0M
2025-09-25 26.19 26.19 26.19 26.19 0.0M
2025-09-24 26.13 26.13 26.13 26.13 0.0M
2025-09-23 25.98 25.98 25.98 25.98 0.0M
2025-09-22 26.11 26.11 26.11 26.11 0.0M
2025-09-19 26.05 26.05 26.05 26.05 0.0M
2025-09-18 25.84 25.84 25.84 25.84 0.0M
2025-09-17 25.69 25.69 25.69 25.69 0.0M
2025-09-16 26.03 26.03 26.03 26.03 0.0M
2025-09-15 26.09 26.09 26.09 26.09 0.0M
2025-09-12 26.09 26.09 26.09 26.09 0.0M
2025-09-11 25.93 25.93 25.93 25.93 0.0M
2025-09-10 26.20 26.20 26.20 26.20 0.0M
2025-09-09 25.97 25.97 25.97 25.97 0.0M
2025-09-08 25.83 25.83 25.83 25.83 0.0M
2025-09-05 25.92 25.92 25.92 25.92 0.0M
2025-09-04 25.82 25.82 25.82 25.82 0.0M
2025-09-03 25.83 25.83 25.83 25.83 0.0M
2025-09-02 26.07 26.07 26.07 26.07 0.0M
2025-09-01 26.01 26.01 26.01 26.01 0.0M
2025-08-29 26.24 26.24 26.24 26.24 0.0M
2025-08-28 26.26 26.26 26.26 26.26 0.0M
2025-08-27 26.74 26.74 26.74 26.74 0.0M
2025-08-26 26.81 26.81 26.81 26.81 0.0M
2025-08-25 27.00 27.00 27.00 27.00 0.0M
2025-08-22 27.09 27.09 27.09 27.09 0.0M
2025-08-21 27.19 27.19 27.19 27.19 0.0M
2025-08-20 27.34 27.34 27.34 27.34 0.0M
2025-08-19 27.01 27.01 27.01 27.01 0.0M
2025-08-18 27.40 27.40 27.40 27.40 0.0M
2025-08-15 27.17 27.17 27.17 27.17 0.0M
2025-08-14 26.68 26.68 26.68 26.68 0.0M
2025-08-13 26.58 26.58 26.58 26.58 0.0M
2025-08-12 26.71 26.71 26.71 26.71 0.0M
2025-08-11 26.71 26.71 26.71 26.71 0.0M
2025-08-08 26.44 26.44 26.44 26.44 0.0M
2025-08-07 25.74 25.74 25.74 25.74 0.0M
2025-08-06 25.58 25.58 25.58 25.58 0.0M
2025-08-05 25.62 25.62 25.62 25.62 0.0M
2025-08-04 25.18 25.18 25.18 25.18 0.0M
2025-08-01 25.40 25.40 25.40 25.40 0.0M
2025-07-31 25.67 25.67 25.67 25.67 0.0M
2025-07-30 25.59 25.59 25.59 25.59 0.0M
2025-07-29 25.67 25.67 25.67 25.67 0.0M
2025-07-28 25.89 25.89 25.89 25.89 0.0M
2025-07-25 25.66 25.66 25.66 25.66 0.0M
2025-07-24 25.52 25.52 25.52 25.52 0.0M
2025-07-23 25.37 25.37 25.37 25.37 0.0M
2025-07-22 25.22 25.22 25.22 25.22 0.0M
2025-07-21 25.13 25.13 25.13 25.13 0.0M
2025-07-18 25.23 25.23 25.23 25.23 0.0M
2025-07-17 25.14 25.14 25.14 25.14 0.0M
2025-07-16 24.99 24.99 24.99 24.99 0.0M
2025-07-15 25.23 25.23 25.23 25.23 0.0M
2025-07-14 25.03 25.03 25.03 25.03 0.0M
2025-07-11 25.19 25.19 25.19 25.19 0.0M
2025-07-10 25.15 25.15 25.15 25.15 0.0M
2025-07-09 24.76 24.76 24.76 24.76 0.0M
2025-07-08 24.44 24.44 24.44 24.44 0.0M
2025-07-07 24.70 24.70 24.70 24.70 0.0M
2025-07-04 24.68 24.68 24.68 24.68 0.0M
2025-07-03 24.61 24.61 24.61 24.61 0.0M
2025-07-02 24.54 24.54 24.54 24.54 0.0M
2025-07-01 24.69 24.69 24.69 24.69 0.0M
2025-06-30 24.69 24.69 24.69 24.69 0.0M
2025-06-27 24.41 24.41 24.41 24.41 0.0M
2025-06-26 24.28 24.28 24.28 24.28 0.0M
2025-06-25 24.45 24.45 24.45 24.45 0.0M
2025-06-24 24.15 24.15 24.15 24.15 0.0M
2025-06-23 24.03 24.03 24.03 24.03 0.0M
2025-06-20 24.16 24.16 24.16 24.16 0.0M
2025-06-19 24.29 24.29 24.29 24.29 0.0M
2025-06-18 24.29 24.29 24.29 24.29 0.0M
2025-06-17 24.49 24.49 24.49 24.49 0.0M
2025-06-13 25.13 25.13 25.13 25.13 0.0M
2025-06-12 25.12 25.12 25.12 25.12 0.0M
2025-06-11 25.32 25.32 25.32 25.32 0.0M
2025-06-10 25.51 25.51 25.51 25.51 0.0M
2025-06-09 25.50 25.50 25.50 25.50 0.0M
2025-06-06 25.42 25.42 25.42 25.42 0.0M
2025-06-05 25.32 25.32 25.32 25.32 0.0M
2025-06-04 25.37 25.37 25.37 25.37 0.0M
2025-06-03 25.46 25.46 25.46 25.46 0.0M
2025-06-02 25.14 25.14 25.14 25.14 0.0M
2025-05-30 25.41 25.41 25.41 25.41 0.0M
2025-05-29 25.81 25.81 25.81 25.81 0.0M
2025-05-28 25.45 25.45 25.45 25.45 0.0M
2025-05-27 25.05 25.05 25.05 25.05 0.0M
2025-05-26 24.90 24.90 24.90 24.90 0.0M
2025-05-23 24.94 24.94 24.94 24.94 0.0M
2025-05-22 24.83 24.83 24.83 24.83 0.0M
2025-05-21 25.12 25.12 25.12 25.12 0.0M
2025-05-20 25.10 25.10 25.10 25.10 0.0M
2025-05-19 24.95 24.95 24.95 24.95 0.0M
2025-05-16 24.93 24.93 24.93 24.93 0.0M
2025-05-15 24.91 24.91 24.91 24.91 0.0M
2025-05-14 24.93 24.93 24.93 24.93 0.0M
2025-05-13 24.91 24.91 24.91 24.91 0.0M
2025-05-12 24.84 24.84 24.84 24.84 0.0M
2025-05-09 24.29 24.29 24.29 24.29 0.0M
2025-05-08 24.28 24.28 24.28 24.28 0.0M
2025-05-07 23.90 23.90 23.90 23.90 0.0M
2025-05-06 23.64 23.64 23.64 23.64 0.0M
2025-05-05 23.19 23.19 23.19 23.19 0.0M
2025-05-02 23.13 23.13 23.13 23.13 0.0M
2025-04-30 23.17 23.17 23.17 23.17 0.0M
2025-04-29 23.06 23.06 23.06 23.06 0.0M
2025-04-28 23.06 23.06 23.06 23.06 0.0M
2025-04-25 22.88 22.88 22.88 22.88 0.0M
2025-04-24 22.47 22.47 22.47 22.47 0.0M
2025-04-23 22.61 22.61 22.61 22.61 0.0M
2025-04-22 21.59 21.59 21.59 21.59 0.0M
2025-04-17 22.04 22.04 22.04 22.04 0.0M
2025-04-16 21.79 21.79 21.79 21.79 0.0M
2025-04-15 21.65 21.65 21.65 21.65 0.0M
2025-04-14 21.35 21.35 21.35 21.35 0.0M
2025-04-11 21.21 21.21 21.21 21.21 0.0M
2025-04-10 21.88 21.88 21.88 21.88 0.0M
2025-04-09 19.63 19.63 19.63 19.63 0.0M
2025-04-08 20.62 20.62 20.62 20.62 0.0M
2025-04-07 19.87 19.87 19.87 19.87 0.0M
2025-04-04 22.12 22.12 22.12 22.12 0.0M
2025-04-03 22.15 22.15 22.15 22.15 0.0M
2025-04-02 23.08 23.08 23.08 23.08 0.0M
2025-04-01 22.95 22.95 22.95 22.95 0.0M
2025-03-31 23.27 23.27 23.27 23.27 0.0M
2025-03-28 23.94 23.94 23.94 23.94 0.0M
2025-03-27 24.00 24.00 24.00 24.00 0.0M
2025-03-26 23.97 23.97 23.97 23.97 0.0M
2025-03-25 24.14 24.14 24.14 24.14 0.0M
2025-03-24 23.79 23.79 23.79 23.79 0.0M
2025-03-21 24.02 24.02 24.02 24.02 0.0M
2025-03-20 24.42 24.42 24.42 24.42 0.0M
2025-03-19 24.44 24.44 24.44 24.44 0.0M
2025-03-18 24.28 24.28 24.28 24.28 0.0M
2025-03-17 24.00 24.00 24.00 24.00 0.0M
2025-03-14 23.37 23.37 23.37 23.37 0.0M
2025-03-13 23.31 23.31 23.31 23.31 0.0M
2025-03-12 23.30 23.30 23.30 23.30 0.0M
2025-03-11 23.46 23.46 23.46 23.46 0.0M
2025-03-10 24.02 24.02 24.02 24.02 0.0M
2025-03-07 23.68 23.68 23.68 23.68 0.0M
2025-03-06 23.53 23.53 23.53 23.53 0.0M
2025-03-05 22.72 22.72 22.72 22.72 0.0M
2025-03-04 22.80 22.80 22.80 22.80 0.0M
2025-03-03 22.77 22.77 22.77 22.77 0.0M
2025-02-28 23.25 23.25 23.25 23.25 0.0M
2025-02-27 23.23 23.23 23.23 23.23 0.0M
2025-02-26 22.79 22.79 22.79 22.79 0.0M
2025-02-25 22.40 22.40 22.40 22.40 0.0M
2025-02-24 22.22 22.22 22.22 22.22 0.0M
2025-02-21 22.31 22.31 22.31 22.31 0.0M
2025-02-20 22.41 22.41 22.41 22.41 0.0M
2025-02-19 22.90 22.90 22.90 22.90 0.0M
2025-02-18 22.53 22.53 22.53 22.53 0.0M
2025-02-17 22.44 22.44 22.44 22.44 0.0M
2025-02-14 22.08 22.08 22.08 22.08 0.0M
2025-02-13 21.87 21.87 21.87 21.87 0.0M
2025-02-12 21.62 21.62 21.62 21.62 0.0M
2025-02-11 21.43 21.43 21.43 21.43 0.0M
2025-02-10 21.32 21.32 21.32 21.32 0.0M
2025-02-07 21.51 21.51 21.51 21.51 0.0M
2025-02-06 20.92 20.92 20.92 20.92 0.0M
2025-02-05 20.72 20.72 20.72 20.72 0.0M
2025-02-04 20.72 20.72 20.72 20.72 0.0M
2025-02-03 21.00 21.00 21.00 21.00 0.0M
2025-01-31 21.21 21.21 21.21 21.21 0.0M
2025-01-30 21.07 21.07 21.07 21.07 0.0M
2025-01-29 20.90 20.90 20.90 20.90 0.0M
2025-01-28 21.10 21.10 21.10 21.10 0.0M
2025-01-27 20.99 20.99 20.99 20.99 0.0M
2025-01-24 21.04 21.04 21.04 21.04 0.0M
2025-01-23 20.83 20.83 20.83 20.83 0.0M
2025-01-22 20.84 20.84 20.84 20.84 0.0M
2025-01-21 20.50 20.50 20.50 20.50 0.0M
2025-01-20 20.58 20.58 20.58 20.58 0.0M
2025-01-17 20.38 20.38 20.38 20.38 0.0M
2025-01-16 20.33 20.33 20.33 20.33 0.0M
2025-01-15 20.24 20.24 20.24 20.24 0.0M
2025-01-14 20.12 20.12 20.12 20.12 0.0M
2025-01-13 20.12 20.12 20.12 20.12 0.0M
2025-01-10 19.87 19.87 19.87 19.87 0.0M
2025-01-09 19.85 19.85 19.85 19.85 0.0M
2025-01-08 20.01 20.01 20.01 20.01 0.0M
2025-01-07 19.97 19.97 19.97 19.97 0.0M
2025-01-06 19.98 19.98 19.98 19.98 0.0M
2025-01-03 19.92 19.95 19.92 19.95 0.0M
2025-01-02 20.07 20.07 20.07 20.07 0.0M