iShares Inc iShares MSCI Austria ETF (EWO)

Historical Prices For iShares Inc iShares MSCI Austria ETF (EWO)

Date Range:

2025-07-09 - 2025-10-09

Date	Open	High	Low	Close	Volume	Adjusted Close
10/08/2025	31.12	31.12	30.98	31.08	6,009	31.08
10/07/2025	31.33	31.33	31.16	31.18	9,019	31.18
10/06/2025	31.49	31.63	31.49	31.51	27,100	31.51
10/03/2025	31.54	31.73	31.54	31.71	26,504	31.71
10/02/2025	31.41	31.44	31.24	31.38	32,007	31.38
10/01/2025	31.26	31.52	31.23	31.46	31,404	31.46
9/30/2025	30.91	31.05	30.79	30.99	45,900	30.99
9/29/2025	31.00	31.14	30.93	30.98	9,235	30.98
9/26/2025	30.94	31.00	30.87	31.00	4,130	31.00
9/25/2025	30.63	30.85	30.63	30.85	11,838	30.85
9/24/2025	30.90	31.02	30.90	31.02	4,810	31.02
9/23/2025	31.00	31.16	31.00	31.10	16,395	31.10
9/22/2025	30.98	31.02	30.79	30.94	73,215	30.94
9/19/2025	30.80	31.00	30.80	31.00	8,733	31.00
9/18/2025	30.71	31.03	30.71	30.95	4,718	30.95
9/17/2025	30.72	30.97	30.64	30.71	20,215	30.71
9/16/2025	30.70	30.85	30.60	30.77	40,493	30.77
9/15/2025	30.97	31.01	30.85	30.94	20,566	30.94
9/12/2025	30.71	30.93	30.59	30.88	19,990	30.88
9/11/2025	30.74	30.97	30.74	30.89	21,912	30.89
9/10/2025	30.84	30.85	30.55	30.61	27,727	30.61
9/09/2025	30.97	31.02	30.84	31.02	33,797	31.02
9/08/2025	30.95	30.95	30.77	30.86	34,320	30.86
9/05/2025	30.82	30.82	30.44	30.54	11,955	30.54
9/04/2025	30.57	30.64	30.45	30.51	11,891	30.51
9/03/2025	30.31	30.46	30.23	30.40	25,418	30.40
9/02/2025	30.30	30.54	30.22	30.45	92,783	30.45
8/29/2025	30.75	30.86	30.74	30.81	33,343	30.81
8/28/2025	30.85	30.97	30.75	30.97	18,138	30.97
8/27/2025	30.94	30.94	30.64	30.82	103,647	30.82
8/26/2025	31.24	31.44	31.19	31.37	59,032	31.37
8/25/2025	32.00	32.00	31.40	31.50	38,243	31.50
8/22/2025	31.58	31.98	31.58	31.93	13,526	31.93
8/21/2025	31.70	31.79	31.55	31.71	20,172	31.71
8/20/2025	31.89	32.07	31.86	31.99	22,769	31.99
8/19/2025	32.32	32.32	32.04	32.16	21,615	32.16
8/18/2025	32.00	32.00	31.74	31.83	54,872	31.83
8/15/2025	32.12	32.40	32.12	32.37	23,994	32.37
8/14/2025	31.53	31.78	31.53	31.78	19,306	31.78
8/13/2025	31.55	31.59	31.44	31.56	14,109	31.56
8/12/2025	31.39	31.46	31.24	31.37	28,127	31.37
8/11/2025	31.25	31.32	31.01	31.30	25,650	31.30
8/08/2025	31.29	31.44	31.20	31.43	12,984	31.43
8/07/2025	31.17	31.20	30.88	31.08	52,989	31.08
8/06/2025	30.03	30.40	30.01	30.34	59,864	30.34
8/05/2025	29.82	29.93	29.68	29.79	33,719	29.79
8/04/2025	29.80	29.84	29.65	29.84	69,565	29.84
8/01/2025	29.47	29.50	29.08	29.32	137,219	29.32
7/31/2025	29.47	29.65	29.29	29.40	40,622	29.40
7/30/2025	29.72	29.83	29.53	29.57	35,676	29.57
7/29/2025	29.96	29.96	29.70	29.81	125,669	29.81
7/28/2025	30.24	30.24	29.88	29.96	60,146	29.96
7/25/2025	30.31	30.59	30.31	30.55	58,142	30.55
7/24/2025	30.41	30.53	30.37	30.40	20,660	30.40
7/23/2025	29.92	30.43	29.86	30.43	42,000	30.43
7/22/2025	29.80	29.96	29.65	29.96	61,244	29.96
7/21/2025	29.83	29.97	29.68	29.77	27,431	29.77
7/18/2025	29.60	29.72	29.47	29.48	18,294	29.48
7/17/2025	29.50	29.62	29.44	29.54	52,615	29.54
7/16/2025	29.34	29.60	29.27	29.48	22,528	29.48
7/15/2025	29.62	29.62	29.33	29.38	24,845	29.38
7/14/2025	29.68	29.75	29.58	29.74	145,276	29.74
7/11/2025	29.58	29.69	29.56	29.69	16,077	29.69
7/10/2025	29.72	29.84	29.69	29.80	12,518	29.80
7/09/2025	29.47	29.90	29.47	29.88	35,324	29.88