iShares MSCI Austria ETF (EWO)

NYSEARCA: EWO · Real-Time Price · USD

38.79

-0.10 (-0.26%)

At close: Apr 28, 2026, 4:00 PM EDT

38.79

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

EWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.91	38.91	38.74	38.87	-	-0.06%	2,583
Apr 27, 2026	39.06	39.06	38.87	38.89	38.89	-	9,571
Apr 24, 2026	38.95	38.99	38.75	38.89	38.89	0.96%	88,227
Apr 23, 2026	38.66	38.85	38.19	38.52	38.52	-0.59%	28,202
Apr 22, 2026	39.03	39.09	38.65	38.75	38.75	-0.54%	13,900
Apr 21, 2026	39.55	39.59	38.83	38.96	38.96	-1.47%	30,612
Apr 20, 2026	39.56	39.65	39.32	39.54	39.54	-1.17%	36,640
Apr 17, 2026	40.06	40.37	39.88	40.01	40.01	1.75%	45,671
Apr 16, 2026	39.66	39.66	39.11	39.32	39.32	-0.66%	21,783
Apr 15, 2026	39.74	39.74	39.36	39.58	39.58	-	31,205
Apr 14, 2026	39.60	39.61	39.38	39.58	39.58	2.14%	29,691
Apr 13, 2026	38.11	38.83	38.05	38.75	38.75	0.81%	24,842
Apr 10, 2026	38.60	38.74	38.37	38.44	38.44	2.21%	108,953
Apr 9, 2026	37.23	37.83	37.23	37.61	37.61	0.32%	14,665
Apr 8, 2026	37.63	37.67	37.35	37.49	37.49	3.71%	13,966
Apr 7, 2026	35.79	36.27	35.65	36.15	36.15	-0.06%	27,191
Apr 6, 2026	36.02	36.26	35.81	36.17	36.17	1.17%	21,304
Apr 2, 2026	35.21	35.84	35.16	35.75	35.75	-0.78%	20,108
Apr 1, 2026	36.16	36.30	35.80	36.03	36.03	1.64%	35,667
Mar 31, 2026	35.07	35.54	34.84	35.45	35.45	3.29%	20,496
Mar 30, 2026	34.39	34.51	34.14	34.32	34.32	0.06%	31,715
Mar 27, 2026	34.62	34.72	34.16	34.30	34.30	-1.52%	24,989
Mar 26, 2026	35.11	35.17	34.83	34.83	34.83	-1.16%	11,808
Mar 25, 2026	35.28	35.47	35.20	35.24	35.24	2.50%	11,064
Mar 24, 2026	34.25	34.60	34.06	34.38	34.38	-0.75%	11,904
Mar 23, 2026	34.32	35.12	34.32	34.64	34.64	2.77%	123,143
Mar 20, 2026	34.46	34.48	33.54	33.71	33.71	-3.12%	130,536
Mar 19, 2026	34.20	34.87	34.16	34.79	34.79	-0.34%	49,352
Mar 18, 2026	35.12	35.43	34.88	34.91	34.91	0.11%	12,858
Mar 17, 2026	34.68	35.02	34.68	34.87	34.87	1.01%	160,039
Mar 16, 2026	34.25	34.67	34.25	34.52	34.52	1.80%	29,073
Mar 13, 2026	34.50	34.70	33.88	33.91	33.91	-2.42%	21,970
Mar 12, 2026	34.96	35.04	34.57	34.75	34.75	-2.44%	23,574
Mar 11, 2026	35.43	35.66	35.29	35.62	35.62	-0.45%	138,232
Mar 10, 2026	36.05	36.30	35.62	35.78	35.78	1.22%	22,353
Mar 9, 2026	34.68	35.53	34.44	35.35	35.35	-0.34%	78,651
Mar 6, 2026	35.13	35.65	35.08	35.47	35.47	-1.17%	13,610
Mar 5, 2026	36.03	36.21	35.39	35.89	35.89	-1.05%	137,317
Mar 4, 2026	36.28	36.43	36.15	36.27	36.27	1.12%	18,047
Mar 3, 2026	35.24	36.01	34.83	35.87	35.87	-3.65%	153,094
Mar 2, 2026	37.13	37.35	36.90	37.23	37.23	-1.74%	68,887
Feb 27, 2026	38.20	38.38	37.84	37.89	37.89	-1.48%	68,052
Feb 26, 2026	38.29	38.50	37.79	38.46	38.46	-0.44%	78,443
Feb 25, 2026	38.42	38.64	38.28	38.63	38.63	0.99%	43,108
Feb 24, 2026	38.32	38.40	38.16	38.25	38.25	-1.97%	44,925
Feb 23, 2026	39.23	39.25	38.77	39.02	39.02	0.03%	29,100
Feb 20, 2026	38.65	39.01	38.55	39.01	39.01	0.41%	41,873
Feb 19, 2026	38.61	38.86	38.37	38.85	38.85	0.21%	39,655
Feb 18, 2026	38.68	39.07	38.68	38.77	38.77	0.47%	34,416
Feb 17, 2026	38.10	38.60	38.00	38.59	38.59	1.37%	43,233
Feb 13, 2026	37.99	38.18	37.63	38.07	38.07	-1.27%	98,215
Feb 12, 2026	39.15	39.15	38.30	38.56	38.56	-1.71%	40,399
Feb 11, 2026	39.03	39.40	38.62	39.23	39.23	1.13%	91,442
Feb 10, 2026	38.96	39.04	38.70	38.79	38.79	-1.00%	55,361
Feb 9, 2026	38.81	39.36	38.79	39.18	39.18	2.22%	68,990
Feb 6, 2026	38.24	38.43	38.21	38.33	38.33	1.59%	36,094
Feb 5, 2026	38.00	38.13	37.72	37.73	37.73	-2.15%	53,506
Feb 4, 2026	38.80	38.80	38.42	38.56	38.56	0.16%	43,435
Feb 3, 2026	38.09	38.50	38.09	38.50	38.50	1.77%	54,324
Feb 2, 2026	37.68	37.93	37.57	37.83	37.83	0.69%	148,819
Jan 30, 2026	38.14	38.16	37.55	37.57	37.57	-1.70%	42,311
Jan 29, 2026	38.35	38.39	37.66	38.22	38.22	-0.18%	41,862
Jan 28, 2026	38.34	38.43	38.05	38.29	38.29	-0.34%	68,194
Jan 27, 2026	37.85	38.54	37.85	38.42	38.42	2.78%	81,818
Jan 26, 2026	37.49	37.56	37.37	37.38	37.38	0.62%	35,751
Jan 23, 2026	37.13	37.27	36.96	37.15	37.15	-	94,698
Jan 22, 2026	37.00	37.22	36.91	37.15	37.15	2.14%	70,646
Jan 21, 2026	35.89	36.48	35.79	36.37	36.37	1.76%	51,735
Jan 20, 2026	35.83	36.00	35.67	35.74	35.74	-1.54%	44,057
Jan 16, 2026	36.19	36.30	36.03	36.30	36.30	0.30%	145,629
Jan 15, 2026	35.83	36.26	35.83	36.19	36.19	0.11%	33,159
Jan 14, 2026	35.95	36.15	35.95	36.15	36.15	0.44%	33,099
Jan 13, 2026	36.17	36.17	35.81	35.99	35.99	-0.72%	38,331
Jan 12, 2026	35.98	36.25	35.86	36.25	36.25	0.69%	63,006
Jan 9, 2026	36.00	36.00	35.69	36.00	36.00	-0.19%	49,403
Jan 8, 2026	35.80	36.08	35.71	36.07	36.07	0.10%	19,187
Jan 7, 2026	36.07	36.14	35.83	36.04	36.04	-0.26%	62,510
Jan 6, 2026	36.12	36.15	35.93	36.13	36.13	0.14%	88,590
Jan 5, 2026	35.80	36.08	35.69	36.08	36.08	0.82%	84,658
Jan 2, 2026	35.76	35.84	35.60	35.79	35.79	0.89%	277,168
Dec 31, 2025	35.44	35.51	35.39	35.47	35.47	-0.03%	90,068
Dec 30, 2025	35.41	35.64	35.41	35.48	35.48	1.20%	36,805
Dec 29, 2025	35.25	35.25	34.96	35.06	35.06	-0.65%	25,166
Dec 26, 2025	35.40	35.40	35.15	35.29	35.29	0.14%	15,131
Dec 24, 2025	35.21	35.24	35.10	35.24	35.24	0.37%	31,473
Dec 23, 2025	35.06	35.19	35.00	35.11	35.11	-0.09%	19,624
Dec 22, 2025	35.02	35.21	34.93	35.14	35.14	0.74%	44,274
Dec 19, 2025	34.63	34.92	34.63	34.88	34.88	1.02%	35,044
Dec 18, 2025	34.56	34.61	34.40	34.53	34.53	-0.09%	12,797
Dec 17, 2025	34.59	34.63	34.42	34.56	34.56	-0.17%	11,836
Dec 16, 2025	34.64	34.82	34.52	34.62	34.62	0.46%	348,573
Dec 15, 2025	34.24	34.46	34.24	34.46	34.46	1.38%	27,019
Dec 12, 2025	34.60	34.60	33.83	33.99	33.99	-1.45%	19,924
Dec 11, 2025	34.08	34.49	34.08	34.49	34.49	1.17%	18,945
Dec 10, 2025	33.61	34.09	33.57	34.09	34.09	0.86%	13,148
Dec 9, 2025	33.77	33.90	33.70	33.80	33.80	0.78%	53,804
Dec 8, 2025	33.63	33.64	33.40	33.54	33.54	-0.03%	19,418
Dec 5, 2025	33.82	33.82	33.42	33.55	33.55	-0.33%	21,870
Dec 4, 2025	33.55	33.68	33.50	33.66	33.66	0.51%	14,897
Dec 3, 2025	33.36	33.49	33.28	33.49	33.49	0.12%	13,482