MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWO — iShares MSCI Austria ETF
NYSE ArcaiShares MSCI Austria ETF
$41.76
+0.25(+0.60%)
- O
- 41.31
- H
- 41.91
- L
- 41.31
- V
- 77.55K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.76
Period Return+62.49%
Period High$44.98
Period Low$25.40
Avg Daily Volume49.8K
Total Trading Days365
EWO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.31 | $41.91 | $41.31 | $41.76 | +$0.25 | +0.60% | 77,548 | $41.63 | $41.31 $41.91 |
| Oct 1, 2026 | $42.00 | $42.00 | $41.23 | $41.51 | $-1.05 | -2.47% | 150,105 | $41.94 | $41.23 $42.00 |
| Sep 30, 2026 | $43.12 | $43.14 | $42.55 | $42.56 | $-0.99 | -2.27% | 133,709 | $42.79 | $42.55 $43.14 |
| Sep 29, 2026 | $43.72 | $43.90 | $43.28 | $43.55 | $-0.78 | -1.76% | 20,018 | $43.61 | $43.28 $43.90 |
| Sep 28, 2026 | $43.95 | $44.45 | $43.93 | $44.33 | +$0.29 | +0.66% | 20,703 | $44.23 | $43.93 $44.45 |
| Sep 25, 2026 | $43.98 | $44.06 | $43.57 | $44.04 | +$0.53 | +1.22% | 13,481 | $43.92 | $43.57 $44.06 |
| Sep 24, 2026 | $43.38 | $43.61 | $43.25 | $43.51 | +$0.08 | +0.18% | 15,042 | $43.45 | $43.25 $43.61 |
| Sep 23, 2026 | $43.66 | $43.66 | $43.11 | $43.43 | $-0.60 | -1.37% | 19,045 | $43.45 | $43.11 $43.66 |
| Sep 22, 2026 | $43.90 | $44.12 | $43.70 | $44.03 | +$0.23 | +0.53% | 13,915 | $43.91 | $43.70 $44.12 |
| Sep 21, 2026 | $43.67 | $43.91 | $43.58 | $43.80 | +$0.74 | +1.72% | 20,083 | $43.84 | $43.58 $43.91 |
| Sep 18, 2026 | $43.35 | $43.35 | $42.99 | $43.06 | $-0.51 | -1.17% | 30,461 | $43.13 | $42.99 $43.35 |
| Sep 17, 2026 | $43.68 | $43.75 | $43.56 | $43.57 | +$0.37 | +0.86% | 4,778 | $43.64 | $43.56 $43.75 |
| Sep 16, 2026 | $43.37 | $43.55 | $42.95 | $43.20 | $-0.06 | -0.14% | 23,869 | $43.28 | $42.95 $43.55 |
| Sep 15, 2026 | $43.12 | $43.27 | $42.97 | $43.26 | $-0.04 | -0.09% | 13,438 | $43.16 | $42.97 $43.27 |
| Sep 14, 2026 | $43.51 | $43.65 | $43.16 | $43.30 | $-1.15 | -2.59% | 151,105 | $43.30 | $43.16 $43.65 |
| Sep 11, 2026 | $44.67 | $44.67 | $44.25 | $44.45 | $-0.01 | -0.02% | 188,518 | $44.33 | $44.25 $44.67 |
| Sep 10, 2026 | $44.33 | $44.49 | $44.29 | $44.46 | +$0.00 | +0.01% | 7,741 | $44.40 | $44.29 $44.49 |
| Sep 9, 2026 | $44.60 | $44.65 | $44.39 | $44.46 | $-0.27 | -0.61% | 10,044 | $44.50 | $44.39 $44.65 |
| Sep 8, 2026 | $44.88 | $44.98 | $44.67 | $44.73 | $-0.15 | -0.33% | 29,583 | $44.85 | $44.67 $44.98 |
| Sep 4, 2026 | $44.75 | $44.88 | $44.68 | $44.88 | +$0.34 | +0.76% | 23,252 | $44.79 | $44.68 $44.88 |
| Sep 3, 2026 | $44.20 | $44.54 | $44.20 | $44.54 | +$0.53 | +1.20% | 59,918 | $44.44 | $44.20 $44.54 |
| Sep 2, 2026 | $43.83 | $44.09 | $43.83 | $44.01 | +$0.38 | +0.88% | 56,595 | $44.00 | $43.83 $44.09 |
| Sep 1, 2026 | $43.83 | $43.93 | $43.50 | $43.63 | $-0.41 | -0.94% | 277,669 | $43.73 | $43.50 $43.93 |
| Aug 31, 2026 | $44.40 | $44.45 | $43.41 | $44.04 | $-0.02 | -0.05% | 434,208 | $43.95 | $43.41 $44.45 |
| Aug 28, 2026 | $44.39 | $44.39 | $43.91 | $44.06 | +$0.05 | +0.10% | 10,915 | $44.08 | $43.91 $44.39 |
| Aug 27, 2026 | $44.22 | $44.22 | $43.84 | $44.01 | $-0.33 | -0.74% | 9,396 | $43.98 | $43.84 $44.22 |
| Aug 26, 2026 | $44.41 | $44.60 | $44.32 | $44.34 | +$0.38 | +0.86% | 68,963 | $44.48 | $44.32 $44.60 |
| Aug 25, 2026 | $43.90 | $44.08 | $43.88 | $43.96 | +$0.27 | +0.62% | 6,893 | $43.97 | $43.88 $44.08 |
| Aug 24, 2026 | $43.77 | $43.81 | $43.61 | $43.69 | +$0.01 | +0.02% | 12,777 | $43.70 | $43.61 $43.81 |
| Aug 21, 2026 | $43.77 | $43.85 | $43.67 | $43.68 | +$0.37 | +0.85% | 9,060 | $43.65 | $43.67 $43.85 |