iShares MSCI Austria ETF (EWO)

Historical Prices For iShares MSCI Austria ETF (EWO)

Date Range:

2025-09-11 - 2025-12-11

Date	Open	High	Low	Close	Volume	Adjusted Close
12/10/2025	33.61	34.09	33.57	34.09	13,148	34.09
12/09/2025	33.77	33.90	33.70	33.80	53,804	33.80
12/08/2025	33.63	33.64	33.40	33.54	19,418	33.54
12/05/2025	33.82	33.82	33.42	33.55	21,870	33.55
12/04/2025	33.55	33.68	33.50	33.66	14,897	33.66
12/03/2025	33.36	33.49	33.27	33.49	13,482	33.49
12/02/2025	33.48	33.50	33.24	33.45	14,738	33.45
12/01/2025	33.04	33.31	32.98	33.06	117,868	33.06
11/28/2025	32.86	33.00	32.77	33.00	24,917	33.00
11/26/2025	32.54	32.86	32.54	32.82	14,738	32.82
11/25/2025	32.05	32.53	32.05	32.53	46,382	32.53
11/24/2025	31.39	31.66	31.32	31.54	25,652	31.54
11/21/2025	31.04	31.17	30.61	31.12	25,137	31.12
11/20/2025	31.58	31.58	30.91	30.91	15,531	30.91
11/19/2025	31.25	31.35	31.18	31.28	7,235	31.28
11/18/2025	30.81	30.91	30.70	30.81	17,736	30.81
11/17/2025	31.54	31.54	31.14	31.20	19,715	31.20
11/14/2025	31.56	31.76	31.48	31.72	12,873	31.72
11/13/2025	32.31	32.31	32.02	32.11	96,710	32.11
11/12/2025	32.14	32.31	32.13	32.31	17,607	32.31
11/11/2025	31.84	31.93	31.76	31.93	5,591	31.93
11/10/2025	31.73	31.73	31.61	31.72	9,271	31.72
11/07/2025	30.99	31.30	30.99	31.30	10,913	31.30
11/06/2025	31.12	31.19	31.00	31.15	7,661	31.15
11/05/2025	31.00	31.21	31.00	31.12	6,352	31.12
11/04/2025	31.25	31.32	31.04	31.08	59,699	31.08
11/03/2025	31.61	31.78	31.53	31.64	150,465	31.64
10/31/2025	31.53	31.53	31.35	31.45	24,761	31.45
10/30/2025	31.07	31.17	31.02	31.12	11,116	31.12
10/29/2025	31.05	31.20	30.79	30.89	11,622	30.89
10/28/2025	31.05	31.12	30.92	31.02	10,649	31.02
10/27/2025	30.93	31.05	30.93	31.03	10,751	31.03
10/24/2025	30.87	30.94	30.76	30.80	12,327	30.80
10/23/2025	30.68	30.94	30.68	30.86	9,390	30.86
10/22/2025	30.51	30.66	30.44	30.55	19,295	30.55
10/21/2025	30.53	30.57	30.44	30.48	13,692	30.48
10/20/2025	30.56	30.70	30.56	30.63	10,221	30.63
10/17/2025	30.47	30.60	30.36	30.57	15,346	30.57
10/16/2025	30.84	31.09	30.84	30.96	25,674	30.96
10/15/2025	31.22	31.22	30.81	30.90	19,836	30.90
10/14/2025	30.79	31.22	30.79	31.16	6,730	31.16
10/13/2025	30.87	31.11	30.87	31.08	39,695	31.08
10/10/2025	30.99	31.00	30.70	30.71	13,447	30.71
10/09/2025	31.36	31.36	30.99	31.06	38,803	31.06
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