Historical Data for MSCI AUSTRIA ETF (EWO)

$ 18.51   0.18 (+0.98%) Volume: 27.44k 12:59 PM EST Nov 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 18.48 18.60 18.45 18.51 27.44k 0.18 0.98% 18.51 507.74k 255
11/25/20 18.27 18.4399 18.27 18.33 15.01k 0.05 0.27% 18.33 275.76k 72
11/24/20 17.99 18.29 17.95 18.28 31.44k 0.48 2.70% 18.28 569.77k 134
11/23/20 17.88 17.9584 17.77 17.80 52.37k 0.16 0.91% 17.80 935.01k 140
11/20/20 17.70 17.70 17.635 17.64 3.51k -0.03 -0.17% 17.64 62.03k 41
11/19/20 17.55 17.67 17.50 17.67 14.52k 0.11 0.63% 17.67 255.29k 78
11/18/20 17.65 17.69 17.50 17.56 11.15k 0.06 0.34% 17.56 196.6k 83
11/17/20 17.43 17.59 17.3701 17.50 35.35k -0.01 -0.06% 17.50 616.3k 135
11/16/20 17.30 17.54 17.30 17.51 34.31k 0.565 3.33% 17.51 598.32k 172
11/13/20 16.83 17.04 16.83 16.945 24.38k 0.3348 2.02% 16.945 413.29k 181
11/12/20 16.69 16.78 16.58 16.6102 4.11k -0.1798 -1.07% 16.6102 68.42k 63
11/11/20 16.72 16.84 16.70 16.79 16.38k 0.07 0.42% 16.79 274.82k 167
11/10/20 16.55 16.82 16.535 16.72 13.32k 0.46 2.83% 16.72 222.79k 114
11/09/20 16.49 16.61 16.25 16.26 55.11k 1.03 6.76% 16.26 906.65k 224
11/06/20 15.33 15.40 15.21 15.23 11.29k -0.036 -0.24% 15.23 172.19k 129
11/05/20 15.32 15.4234 15.25 15.266 12.97k 0.356 2.39% 15.266 198.62k 124
11/04/20 14.92 14.99 14.88 14.91 16.4k -0.04 -0.27% 14.91 245.04k 161
11/03/20 14.92 14.99 14.86 14.95 6.6k 0.54 3.75% 14.95 98.67k 64
11/02/20 14.45 14.52 14.36 14.41 39.52k 0.17 1.19% 14.41 571.49k 217
10/30/20 14.25 14.25 14.182 14.24 7.49k 0.0562 0.40% 14.24 106.52k 51
10/29/20 14.07 14.21 13.97 14.1838 20.16k -0.1067 -0.75% 14.1838 284.37k 126
10/28/20 14.40 14.44 14.263 14.2905 5.04k -0.4495 -3.05% 14.2905 72.31k 73