iShares Inc iShares MSCI Austria ETF (EWO)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	29.42	29.43	29.23	29.27	15,500	29.27
7/02/2025	29.18	29.36	29.11	29.29	19,050	29.29
7/01/2025	29.28	29.42	29.08	29.16	156,822	29.16
6/30/2025	29.01	29.45	29.01	29.40	247,075	29.40
6/27/2025	29.05	29.18	28.97	29.05	28,862	29.05
6/26/2025	28.83	28.90	28.70	28.76	27,889	28.76
6/25/2025	28.44	28.70	28.30	28.58	117,514	28.58
6/24/2025	28.40	28.71	28.40	28.66	19,025	28.66
6/23/2025	27.67	28.17	27.56	28.11	214,607	28.11
6/20/2025	28.27	28.27	28.00	28.00	43,068	28.00
6/18/2025	28.15	28.32	28.05	28.19	54,494	28.19
6/17/2025	28.56	28.56	28.15	28.20	163,138	28.20
6/16/2025	28.65	28.96	28.58	28.70	39,108	28.70
6/13/2025	29.12	29.36	29.04	29.19	57,637	28.34
6/12/2025	29.50	29.75	29.50	29.66	24,831	28.80
6/11/2025	29.51	29.55	29.33	29.36	96,773	28.51
6/10/2025	29.55	29.55	29.17	29.28	59,307	28.43
6/09/2025	29.30	29.50	29.27	29.45	35,446	28.59
6/06/2025	29.44	29.55	29.33	29.45	83,872	28.60
6/05/2025	29.22	29.44	29.22	29.27	92,402	28.42
6/04/2025	29.18	29.30	29.08	29.19	86,194	28.34
6/03/2025	28.93	29.12	28.85	29.11	102,818	28.27
6/02/2025	29.18	29.46	28.94	29.46	236,907	28.61
5/30/2025	29.10	29.10	28.85	29.02	24,343	28.18
5/29/2025	29.01	29.10	28.94	29.03	39,439	28.19
5/28/2025	29.03	29.07	28.86	28.93	37,937	28.09
5/27/2025	29.33	29.40	29.04	29.09	51,515	28.25
5/23/2025	28.31	28.68	28.21	28.52	22,159	27.69
5/22/2025	28.38	28.66	28.20	28.55	39,519	27.72
5/21/2025	28.94	29.03	28.44	28.44	387,935	27.62
5/20/2025	28.71	28.89	28.44	28.86	69,791	28.02
5/19/2025	28.50	28.66	28.38	28.58	40,873	27.75
5/16/2025	28.37	28.56	28.22	28.39	138,580	27.57
5/15/2025	28.40	28.40	28.09	28.23	60,021	27.41
5/14/2025	28.41	28.52	28.31	28.31	138,378	27.49
5/13/2025	28.14	28.23	27.80	28.16	87,353	27.34
5/12/2025	28.25	28.25	27.84	28.00	84,329	27.19
5/09/2025	27.78	28.05	27.78	27.85	73,597	27.04
5/08/2025	27.69	27.96	27.55	27.55	50,641	26.75
5/07/2025	27.44	27.67	27.44	27.56	36,888	26.77
5/06/2025	27.00	27.29	26.85	27.28	48,177	26.49
5/05/2025	27.09	27.16	26.83	27.08	105,794	26.30
5/02/2025	26.76	26.79	26.56	26.70	33,150	25.92
5/01/2025	26.54	26.68	26.32	26.48	19,658	25.71
4/30/2025	26.18	26.65	26.00	26.37	31,115	25.61
4/29/2025	26.58	26.70	26.47	26.67	30,466	25.90
4/28/2025	26.28	26.52	26.06	26.52	32,462	25.75
4/25/2025	26.27	26.59	26.23	26.59	47,359	25.82
4/24/2025	25.93	26.34	25.92	26.14	23,875	25.38
4/23/2025	26.03	26.28	25.84	25.85	32,407	25.10
4/22/2025	25.61	25.89	25.40	25.70	43,099	24.96
4/21/2025	25.61	25.61	25.15	25.31	37,033	24.58
4/17/2025	25.43	25.69	25.26	25.45	101,089	24.71
4/16/2025	25.13	25.50	25.10	25.19	57,570	24.46
4/15/2025	25.05	25.29	25.05	25.20	20,843	24.47
4/14/2025	24.80	24.93	24.62	24.85	35,072	24.13
4/11/2025	23.86	24.46	23.81	24.43	162,695	23.72
4/10/2025	23.69	23.95	23.47	23.87	63,079	23.18
4/09/2025	22.57	24.44	22.49	24.27	142,025	23.57
4/08/2025	23.43	23.48	22.11	22.32	290,631	21.67
4/07/2025	22.13	22.82	22.01	22.45	398,153	21.80
4/04/2025	23.29	23.38	22.61	22.67	477,591	22.01