iShares MSCI Austria ETF (EWO)

Last Price36.19

Change+0.04 (0.11%)

NYSE · Last Trade: Jan 16th, 3:51 AM EST

Historical Prices For iShares MSCI Austria ETF (EWO)

Date Range:

2025-10-16 - 2026-01-16

Date	Open	High	Low	Close	Volume	Adjusted Close
1/15/2026	35.83	36.26	35.83	36.19	33,159	36.19
1/14/2026	35.95	36.15	35.95	36.15	33,099	36.15
1/13/2026	36.17	36.17	35.81	35.99	38,331	35.99
1/12/2026	35.98	36.25	35.87	36.25	63,006	36.25
1/09/2026	36.00	36.00	35.69	36.00	49,403	36.00
1/08/2026	35.80	36.08	35.71	36.07	19,187	36.07
1/07/2026	36.07	36.14	35.83	36.03	62,510	36.03
1/06/2026	36.12	36.15	35.93	36.13	88,590	36.13
1/05/2026	35.80	36.08	35.69	36.08	84,658	36.08
1/02/2026	35.76	35.84	35.60	35.78	277,174	35.78
12/31/2025	35.44	35.51	35.39	35.47	90,068	35.47
12/30/2025	35.41	35.64	35.41	35.48	36,851	35.48
12/29/2025	35.25	35.25	34.96	35.06	25,166	35.06
12/26/2025	35.40	35.40	35.15	35.29	15,131	35.29
12/24/2025	35.21	35.24	35.10	35.24	31,482	35.24
12/23/2025	35.06	35.19	35.00	35.11	19,624	35.11
12/22/2025	35.02	35.21	34.93	35.14	44,274	35.14
12/19/2025	34.63	34.92	34.63	34.88	35,044	34.88
12/18/2025	34.56	34.61	34.40	34.53	12,794	34.53
12/17/2025	34.59	34.63	34.42	34.56	11,832	34.56
12/16/2025	34.64	34.82	34.52	34.62	348,573	34.62
12/15/2025	34.24	34.46	34.24	34.46	27,022	34.46
12/12/2025	34.60	34.60	33.83	33.99	19,924	33.99
12/11/2025	34.08	34.49	34.08	34.49	18,945	34.49
12/10/2025	33.61	34.09	33.57	34.09	13,148	34.09
12/09/2025	33.77	33.90	33.70	33.80	53,804	33.80
12/08/2025	33.63	33.64	33.40	33.54	19,418	33.54
12/05/2025	33.82	33.82	33.42	33.55	21,870	33.55
12/04/2025	33.55	33.68	33.50	33.66	14,897	33.66
12/03/2025	33.36	33.49	33.27	33.49	13,482	33.49
12/02/2025	33.48	33.50	33.24	33.45	14,738	33.45
12/01/2025	33.04	33.31	32.98	33.06	117,868	33.06
11/28/2025	32.86	33.00	32.77	33.00	24,917	33.00
11/26/2025	32.54	32.86	32.54	32.82	14,738	32.82
11/25/2025	32.05	32.53	32.05	32.53	46,382	32.53
11/24/2025	31.39	31.66	31.32	31.54	25,652	31.54
11/21/2025	31.04	31.17	30.61	31.12	25,137	31.12
11/20/2025	31.58	31.58	30.91	30.91	15,531	30.91
11/19/2025	31.25	31.35	31.18	31.28	7,235	31.28
11/18/2025	30.81	30.91	30.70	30.81	17,736	30.81
11/17/2025	31.54	31.54	31.14	31.20	19,715	31.20
11/14/2025	31.56	31.76	31.48	31.72	12,873	31.72
11/13/2025	32.31	32.31	32.02	32.11	96,710	32.11
11/12/2025	32.14	32.31	32.13	32.31	17,607	32.31
11/11/2025	31.84	31.93	31.76	31.93	5,591	31.93
11/10/2025	31.73	31.73	31.61	31.72	9,271	31.72
11/07/2025	30.99	31.30	30.99	31.30	10,913	31.30
11/06/2025	31.12	31.19	31.00	31.15	7,661	31.15
11/05/2025	31.00	31.21	31.00	31.12	6,352	31.12
11/04/2025	31.25	31.32	31.04	31.08	59,699	31.08
11/03/2025	31.61	31.78	31.53	31.64	150,465	31.64
10/31/2025	31.53	31.53	31.35	31.45	24,761	31.45
10/30/2025	31.07	31.17	31.02	31.12	11,116	31.12
10/29/2025	31.05	31.20	30.79	30.89	11,622	30.89
10/28/2025	31.05	31.12	30.92	31.02	10,649	31.02
10/27/2025	30.93	31.05	30.93	31.03	10,751	31.03
10/24/2025	30.87	30.94	30.76	30.80	12,327	30.80
10/23/2025	30.68	30.94	30.68	30.86	9,390	30.86
10/22/2025	30.51	30.66	30.44	30.55	19,295	30.55
10/21/2025	30.53	30.57	30.44	30.48	13,692	30.48
10/20/2025	30.56	30.70	30.56	30.63	10,221	30.63
10/17/2025	30.47	30.60	30.36	30.57	15,346	30.57
10/16/2025	30.84	31.09	30.84	30.96	25,674	30.96