iShares MSCI Austria ETF EWO
40.72 USD -0.21 (-0.51%)
As ofNov 13, 2026, 3:59 PM EST
40.69 Day range 40.81
30.81 52-week range 44.88
- YTD
- +14.80%
- 1 year
- +26.81%
EWO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.78 | 40.81 | 40.69 | 40.72 | -0.21 | -0.51% | 14,322 |
| Nov 12, 2026 | 41.29 | 41.38 | 40.85 | 40.93 | -0.33 | -0.80% | 26,800 |
| Nov 11, 2026 | 41.35 | 41.38 | 41.17 | 41.26 | +0.05 | +0.12% | 143,500 |
| Nov 10, 2026 | 41.42 | 41.42 | 41.02 | 41.21 | +0.11 | +0.27% | 15,000 |
| Nov 9, 2026 | 40.72 | 41.18 | 40.72 | 41.10 | +1.51 | +3.81% | 25,100 |
| Nov 6, 2026 | 39.91 | 39.94 | 39.51 | 39.59 | -0.56 | -1.39% | 36,500 |
| Nov 5, 2026 | 41.16 | 41.16 | 40.09 | 40.15 | -0.71 | -1.74% | 37,800 |
| Nov 4, 2026 | 40.86 | 41.07 | 40.48 | 40.86 | +1.35 | +3.42% | 28,800 |
| Nov 3, 2026 | 39.96 | 39.96 | 39.51 | 39.51 | -0.20 | -0.50% | 24,600 |
| Nov 2, 2026 | 39.66 | 40.20 | 39.66 | 39.71 | +0.17 | +0.43% | 155,800 |
| Oct 30, 2026 | 39.74 | 39.76 | 39.35 | 39.54 | -0.56 | -1.40% | 13,400 |
| Oct 29, 2026 | 39.83 | 40.11 | 39.83 | 40.10 | +0.40 | +1.01% | 10,100 |
| Oct 28, 2026 | 39.74 | 39.78 | 39.52 | 39.70 | -0.13 | -0.33% | 30,800 |
| Oct 27, 2026 | 39.22 | 39.83 | 39.22 | 39.83 | +0.81 | +2.08% | 40,700 |
| Oct 26, 2026 | 39.11 | 39.17 | 38.84 | 39.02 | +0.29 | +0.75% | 9,700 |
| Oct 23, 2026 | 38.53 | 38.87 | 38.33 | 38.73 | -0.19 | -0.49% | 22,300 |
| Oct 22, 2026 | 39.67 | 39.67 | 38.79 | 38.92 | -1.65 | -4.07% | 110,700 |
| Oct 21, 2026 | 40.65 | 40.69 | 40.41 | 40.57 | +0.48 | +1.20% | 12,200 |
| Oct 20, 2026 | 39.69 | 40.35 | 39.69 | 40.09 | +0.13 | +0.33% | 8,800 |
| Oct 19, 2026 | 40.17 | 40.17 | 39.79 | 39.96 | -0.31 | -0.77% | 30,100 |
| Oct 16, 2026 | 40.65 | 40.74 | 40.14 | 40.27 | -0.14 | -0.35% | 10,800 |
| Oct 15, 2026 | 40.36 | 40.41 | 40.15 | 40.41 | +0.08 | +0.20% | 10,600 |
| Oct 14, 2026 | 40.57 | 40.57 | 40.30 | 40.33 | -0.41 | -1.01% | 11,800 |
| Oct 13, 2026 | 40.69 | 40.89 | 40.59 | 40.74 | +0.43 | +1.07% | 27,700 |
| Oct 12, 2026 | 40.52 | 40.52 | 40.30 | 40.31 | -0.15 | -0.37% | 8,000 |
| Oct 9, 2026 | 40.57 | 40.57 | 40.21 | 40.46 | -0.14 | -0.34% | 36,300 |
| Oct 8, 2026 | 40.37 | 40.65 | 40.24 | 40.60 | -0.09 | -0.22% | 27,400 |
| Oct 7, 2026 | 40.61 | 40.81 | 40.37 | 40.69 | -1.20 | -2.86% | 31,400 |
| Oct 6, 2026 | 42.20 | 42.20 | 41.89 | 41.89 | +0.10 | +0.24% | 24,700 |
| Oct 5, 2026 | 41.74 | 41.92 | 41.40 | 41.79 | +0.03 | +0.07% | 40,900 |
| Oct 2, 2026 | 41.31 | 41.91 | 41.31 | 41.76 | +0.25 | +0.60% | 95,300 |
| Oct 1, 2026 | 42.00 | 42.00 | 41.23 | 41.51 | -1.05 | -2.47% | 150,100 |
| Sep 30, 2026 | 43.12 | 43.14 | 42.55 | 42.56 | -0.99 | -2.27% | 133,700 |
| Sep 29, 2026 | 43.72 | 43.90 | 43.28 | 43.55 | -0.78 | -1.76% | 20,000 |
| Sep 28, 2026 | 43.95 | 44.45 | 43.93 | 44.33 | +0.29 | +0.66% | 20,700 |
| Sep 25, 2026 | 43.98 | 44.06 | 43.57 | 44.04 | +0.53 | +1.22% | 13,500 |
| Sep 24, 2026 | 43.38 | 43.61 | 43.25 | 43.51 | +0.08 | +0.18% | 15,000 |
| Sep 23, 2026 | 43.66 | 43.66 | 43.11 | 43.43 | -0.60 | -1.36% | 19,000 |
| Sep 22, 2026 | 43.90 | 44.12 | 43.70 | 44.03 | +0.23 | +0.53% | 13,900 |
| Sep 21, 2026 | 43.67 | 43.91 | 43.58 | 43.80 | +0.74 | +1.72% | 20,100 |
| Sep 18, 2026 | 43.35 | 43.35 | 42.99 | 43.06 | -0.51 | -1.17% | 30,500 |
| Sep 17, 2026 | 43.68 | 43.75 | 43.56 | 43.57 | +0.37 | +0.86% | 4,800 |
| Sep 16, 2026 | 43.37 | 43.55 | 42.95 | 43.20 | -0.06 | -0.14% | 23,900 |
| Sep 15, 2026 | 43.12 | 43.27 | 42.97 | 43.26 | -0.04 | -0.09% | 13,400 |
| Sep 14, 2026 | 43.51 | 43.65 | 43.16 | 43.30 | -1.15 | -2.59% | 151,100 |
| Sep 11, 2026 | 44.67 | 44.67 | 44.25 | 44.45 | -0.01 | -0.02% | 188,500 |
| Sep 10, 2026 | 44.33 | 44.49 | 44.29 | 44.46 | 0.00 | 0.00% | 7,700 |
| Sep 9, 2026 | 44.60 | 44.65 | 44.39 | 44.46 | -0.27 | -0.60% | 10,000 |
| Sep 8, 2026 | 44.88 | 44.98 | 44.67 | 44.73 | -0.15 | -0.33% | 29,600 |
| Sep 4, 2026 | 44.75 | 44.88 | 44.68 | 44.88 | +0.34 | +0.76% | 23,200 |
| Sep 3, 2026 | 44.20 | 44.54 | 44.20 | 44.54 | +0.53 | +1.20% | 59,900 |
| Sep 2, 2026 | 43.83 | 44.09 | 43.83 | 44.01 | +0.38 | +0.87% | 56,600 |
| Sep 1, 2026 | 43.83 | 43.93 | 43.50 | 43.63 | -0.41 | -0.93% | 277,700 |
| Aug 31, 2026 | 44.40 | 44.45 | 43.41 | 44.04 | -0.02 | -0.05% | 434,200 |
| Aug 28, 2026 | 44.39 | 44.39 | 43.91 | 44.06 | +0.05 | +0.11% | 10,900 |
| Aug 27, 2026 | 44.22 | 44.22 | 43.84 | 44.01 | -0.33 | -0.74% | 9,400 |
| Aug 26, 2026 | 44.41 | 44.60 | 44.32 | 44.34 | +0.38 | +0.86% | 69,000 |
| Aug 25, 2026 | 43.90 | 44.08 | 43.88 | 43.96 | +0.27 | +0.62% | 6,900 |
| Aug 24, 2026 | 43.77 | 43.81 | 43.61 | 43.69 | +0.01 | +0.02% | 12,800 |
| Aug 21, 2026 | 43.77 | 43.85 | 43.67 | 43.68 | +0.37 | +0.85% | 9,100 |
| Aug 20, 2026 | 43.24 | 43.49 | 43.24 | 43.31 | -0.23 | -0.53% | 24,000 |
| Aug 19, 2026 | 43.84 | 43.84 | 43.41 | 43.54 | -0.04 | -0.09% | 16,400 |
| Aug 18, 2026 | 43.64 | 43.69 | 43.51 | 43.58 | -0.28 | -0.64% | 13,300 |
| Aug 17, 2026 | 44.08 | 44.08 | 43.86 | 43.86 | -0.43 | -0.97% | 25,700 |
| Aug 14, 2026 | 44.28 | 44.29 | 44.15 | 44.29 | +0.26 | +0.59% | 5,700 |
65 days, newest first. Daily bars as drawn on the EWO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.