iShares MSCI Austria ETF (EWO) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	44.25	44.25	43.67	43.96	-0.68%	26,000
2026-08-06	44.38	44.49	44.10	44.26	+0.32%	51,100
2026-08-05	43.89	44.50	43.61	44.12	+0.57%	447,000
2026-08-04	43.53	43.88	43.50	43.87	+1.83%	231,800
2026-08-03	42.76	43.23	42.64	43.08	+1.41%	130,500
2026-07-31	41.99	42.53	41.99	42.48	-0.07%	20,500
2026-07-30	42.10	42.54	41.98	42.51	+3.71%	30,700
2026-07-29	41.41	41.47	40.83	40.99	-0.17%	19,800
2026-07-28	41.00	41.24	40.85	41.06	-0.77%	26,300
2026-07-27	41.68	41.68	41.28	41.38	-1.00%	15,200
2026-07-24	41.83	41.98	41.71	41.80	+0.00%	20,500
2026-07-23	41.77	42.03	41.55	41.80	-1.72%	113,400
2026-07-22	42.67	42.74	42.44	42.53	+0.07%	32,900
2026-07-21	41.92	42.53	41.92	42.50	+2.38%	17,847
2026-07-20	41.81	41.81	41.48	41.51	-0.50%	53,218
2026-07-17	41.38	41.76	41.15	41.72	-1.00%	202,600
2026-07-16	42.00	42.27	41.86	42.14	-0.33%	458,700
2026-07-15	42.32	42.42	42.14	42.28	-0.14%	8,800
2026-07-14	42.36	42.50	42.20	42.34	+1.24%	8,808
2026-07-13	42.23	42.23	41.82	41.82	-1.44%	130,473
2026-07-10	42.52	42.63	42.42	42.43	-0.07%	12,600
2026-07-09	42.29	42.51	42.29	42.46	+1.00%	40,500
2026-07-08	41.91	42.06	41.56	42.04	-0.85%	19,600
2026-07-07	42.88	42.88	42.34	42.40	-1.40%	33,195
2026-07-06	42.71	43.05	42.63	43.00	+0.84%	56,519
2026-07-02	42.47	42.80	42.34	42.64	+2.08%	66,500
2026-07-01	41.63	41.90	41.63	41.77	-1.32%	31,700
2026-06-30	42.18	42.35	41.96	42.33	+1.49%	14,300
2026-06-29	41.74	41.78	41.37	41.71	+0.31%	47,200
2026-06-26	41.91	42.01	41.58	41.58	-1.59%	22,300
2026-06-25	42.38	42.57	42.15	42.25	+0.60%	58,400
2026-06-24	41.73	42.08	41.73	42.00	-1.20%	14,300
2026-06-23	42.17	42.75	41.98	42.51	-1.46%	22,800
2026-06-22	43.00	43.45	42.99	43.14	+0.26%	16,200
2026-06-18	42.98	43.16	42.80	43.03	+0.42%	22,500
2026-06-17	43.27	43.60	42.82	42.85	+0.78%	52,000
2026-06-16	42.47	42.73	42.44	42.52	-0.30%	24,300
2026-06-15	42.77	42.77	42.38	42.65	+1.43%	61,200
2026-06-12	42.04	42.13	41.83	42.05	+1.37%	15,823
2026-06-11	40.50	41.48	40.29	41.48	+4.40%	14,813
2026-06-10	40.16	40.39	39.66	39.73	-1.26%	8,620
2026-06-09	40.72	40.72	39.87	40.24	+0.69%	30,469
2026-06-08	40.16	40.26	39.94	39.96	-0.27%	15,231
2026-06-05	40.88	40.88	39.90	40.07	-2.10%	18,277
2026-06-04	41.03	41.09	40.93	40.93	+0.76%	6,018
2026-06-03	40.84	40.96	40.62	40.62	-1.79%	20,000
2026-06-02	41.22	41.48	41.06	41.36	+1.05%	47,100
2026-06-01	41.08	41.18	40.67	40.93	-0.63%	166,000
2026-05-29	41.29	41.53	41.09	41.19	+1.98%	50,400
2026-05-28	40.48	40.63	40.39	40.39	-1.03%	12,000
2026-05-27	41.10	41.18	40.77	40.81	-0.29%	17,700
2026-05-26	41.13	41.31	40.81	40.93	+2.50%	15,400
2026-05-22	40.22	40.22	39.78	39.93	+0.45%	5,800
2026-05-21	39.49	39.91	39.37	39.75	+0.43%	10,300
2026-05-20	39.12	39.63	39.01	39.58	+2.12%	15,200
2026-05-19	39.06	39.06	38.76	38.76	-1.42%	13,600
2026-05-18	39.20	39.33	39.00	39.32	+0.95%	17,700
2026-05-15	38.98	39.07	38.86	38.95	-1.12%	25,000
2026-05-14	39.48	39.65	39.35	39.39	-0.40%	14,300
2026-05-13	39.17	39.58	39.17	39.55	+0.10%	14,400
2026-05-12	39.67	39.67	39.28	39.51	-1.40%	15,000
2026-05-11	39.96	40.14	39.96	40.07	+0.40%	9,100
2026-05-08	39.81	39.91	39.70	39.91	+1.04%	8,600
2026-05-07	40.25	40.26	39.50	39.50	-1.84%	15,600
2026-05-06	40.18	40.24	40.09	40.24	+3.41%	14,400
2026-05-05	38.64	38.98	38.60	38.91	+1.18%	8,747
2026-05-04	38.58	38.96	38.18	38.46	-1.44%	26,721
2026-05-01	39.12	39.46	38.94	39.02	-0.03%	75,400
2026-04-30	38.75	39.07	38.75	39.03	+0.75%	7,600
2026-04-29	39.09	39.25	38.74	38.74	-0.13%	2,600
2026-04-28	38.91	38.91	38.74	38.79	-0.26%	6,900
2026-04-27	39.06	39.06	38.87	38.89	+0.00%	9,600
2026-04-24	38.95	38.99	38.75	38.89	+0.96%	88,200
2026-04-23	38.66	38.85	38.19	38.52	-0.59%	28,200
2026-04-22	39.03	39.09	38.65	38.75	-0.54%	13,900
2026-04-21	39.55	39.59	38.83	38.96	-1.47%	30,612
2026-04-20	39.56	39.65	39.32	39.54	-1.17%	36,640
2026-04-17	40.06	40.37	39.88	40.01	+1.75%	45,700
2026-04-16	39.66	39.66	39.11	39.32	-0.66%	21,800
2026-04-15	39.74	39.74	39.36	39.58	+0.00%	31,200
2026-04-14	39.60	39.61	39.38	39.58	+2.14%	29,700
2026-04-13	38.11	38.83	38.05	38.75	+0.81%	24,800
2026-04-10	38.60	38.74	38.37	38.44	+2.21%	109,000
2026-04-09	37.23	37.83	37.23	37.61	+0.32%	14,700
2026-04-08	37.63	37.67	37.35	37.49	+3.71%	14,000
2026-04-07	35.79	36.27	35.65	36.15	-0.06%	27,200
2026-04-06	36.02	36.26	35.81	36.17	+1.17%	21,300
2026-04-02	35.21	35.84	35.16	35.75	-0.78%	20,100
2026-04-01	36.16	36.30	35.80	36.03	+1.64%	35,700
2026-03-31	35.07	35.54	34.84	35.45	+3.29%	20,500
2026-03-30	34.39	34.51	34.14	34.32	+0.06%	31,700
2026-03-27	34.62	34.72	34.16	34.30	-1.52%	25,000
2026-03-26	35.11	35.17	34.83	34.83	-1.16%	11,800
2026-03-25	35.28	35.47	35.20	35.24	+2.50%	11,100
2026-03-24	34.25	34.60	34.06	34.38	-0.75%	11,900
2026-03-23	34.32	35.12	34.32	34.64	+2.76%	123,100
2026-03-20	34.46	34.48	33.54	33.71	-3.10%	130,500
2026-03-19	34.20	34.87	34.16	34.79	-0.34%	49,400
2026-03-18	35.12	35.43	34.88	34.91	+0.11%	12,900
2026-03-17	34.68	35.02	34.68	34.87	+1.01%	160,000
2026-03-16	34.25	34.67	34.25	34.52	+1.80%	29,100
2026-03-13	34.50	34.70	33.88	33.91	-2.42%	22,000
2026-03-12	34.96	35.04	34.57	34.75	-2.44%	23,600
2026-03-11	35.43	35.66	35.29	35.62	-0.45%	138,200
2026-03-10	36.05	36.30	35.62	35.78	+1.22%	22,353
2026-03-09	34.68	35.53	34.44	35.35	-0.34%	78,651
2026-03-06	35.13	35.65	35.08	35.47	-1.17%	13,600
2026-03-05	36.03	36.21	35.39	35.89	-1.05%	137,300
2026-03-04	36.28	36.43	36.15	36.27	+1.12%	18,000
2026-03-03	35.24	36.01	34.83	35.87	-3.65%	153,100
2026-03-02	37.13	37.35	36.90	37.23	-1.74%	68,900
2026-02-27	38.20	38.38	37.84	37.89	-1.48%	68,100
2026-02-26	38.29	38.50	37.79	38.46	-0.44%	78,400
2026-02-25	38.42	38.64	38.28	38.63	+0.99%	43,100
2026-02-24	38.32	38.40	38.16	38.25	-1.97%	44,900
2026-02-23	39.23	39.25	38.77	39.02	+0.03%	29,100
2026-02-20	38.65	39.01	38.55	39.01	+0.41%	41,900
2026-02-19	38.61	38.86	38.37	38.85	+0.21%	39,700
2026-02-18	38.68	39.07	38.68	38.77	+0.47%	34,400
2026-02-17	38.10	38.60	38.00	38.59	+1.37%	43,200
2026-02-13	37.99	38.18	37.63	38.07	-1.27%	98,900
2026-02-12	39.15	39.15	38.30	38.56	-1.71%	40,400
2026-02-11	39.03	39.40	38.62	39.23	+1.13%	91,400
2026-02-10	38.96	39.04	38.70	38.79	-1.00%	55,400
2026-02-09	38.81	39.36	38.79	39.18	+2.22%	69,000
2026-02-06	38.24	38.43	38.21	38.33	+1.59%	36,100
2026-02-05	38.00	38.13	37.72	37.73	-2.15%	53,500
2026-02-04	38.80	38.80	38.42	38.56	+0.16%	43,400
2026-02-03	38.09	38.50	38.09	38.50	+1.77%	54,300
2026-02-02	37.68	37.93	37.57	37.83	+0.69%	148,800
2026-01-30	38.14	38.16	37.55	37.57	-1.70%	42,300
2026-01-29	38.35	38.39	37.66	38.22	-0.18%	41,900
2026-01-28	38.34	38.43	38.05	38.29	-0.34%	68,200
2026-01-27	37.85	38.54	37.85	38.42	+2.78%	81,800
2026-01-26	37.49	37.56	37.37	37.38	+0.62%	35,800
2026-01-23	37.13	37.27	36.96	37.15	+0.00%	94,700
2026-01-22	37.00	37.22	36.91	37.15	+2.14%	70,600
2026-01-21	35.89	36.48	35.79	36.37	+1.76%	51,700
2026-01-20	35.83	35.99	35.67	35.74	-1.54%	44,100
2026-01-16	36.19	36.30	36.03	36.30	+0.30%	145,600
2026-01-15	35.83	36.26	35.83	36.19	+0.11%	33,200
2026-01-14	35.95	36.15	35.95	36.15	+0.44%	33,100
2026-01-13	36.17	36.17	35.81	35.99	-0.72%	38,300
2026-01-12	35.98	36.25	35.86	36.25	+0.69%	63,000
2026-01-09	36.00	36.00	35.69	36.00	-0.19%	49,400
2026-01-08	35.80	36.08	35.71	36.07	+0.08%	19,200
2026-01-07	36.07	36.14	35.83	36.04	-0.25%	62,500
2026-01-06	36.12	36.15	35.93	36.13	+0.14%	88,600
2026-01-05	35.80	36.08	35.69	36.08	+0.81%	84,700
2026-01-02	35.76	35.84	35.60	35.79	+0.90%	277,200
2025-12-31	35.44	35.51	35.39	35.47	-0.03%	90,100
2025-12-30	35.41	35.64	35.41	35.48	+1.20%	36,900
2025-12-29	35.25	35.25	34.96	35.06	-0.65%	25,200
2025-12-26	35.40	35.40	35.15	35.29	+0.14%	15,100
2025-12-24	35.21	35.24	35.10	35.24	+0.37%	31,500
2025-12-23	35.06	35.19	35.00	35.11	-0.09%	19,624
2025-12-22	35.02	35.21	34.93	35.14	+0.75%	44,288
2025-12-19	34.63	34.92	34.63	34.88	+1.01%	35,000
2025-12-18	34.56	34.61	34.40	34.53	-0.09%	12,800
2025-12-17	34.59	34.63	34.42	34.56	-0.17%	11,800
2025-12-16	34.64	34.82	34.52	34.62	+0.46%	348,600
2025-12-15	34.24	34.46	34.24	34.46	+1.38%	27,000
2025-12-12	34.60	34.60	33.83	33.99	-1.45%	19,900
2025-12-11	34.08	34.49	34.08	34.49	+1.17%	18,900
2025-12-10	33.61	34.09	33.57	34.09	+0.86%	13,100
2025-12-09	33.77	33.90	33.70	33.80	+0.78%	53,804
2025-12-08	33.63	33.64	33.40	33.54	-0.03%	19,418
2025-12-05	33.82	33.82	33.42	33.55	-0.33%	21,900
2025-12-04	33.55	33.68	33.50	33.66	+0.51%	14,900
2025-12-03	33.36	33.49	33.28	33.49	+0.12%	13,500
2025-12-02	33.48	33.50	33.24	33.45	+1.18%	14,700
2025-12-01	33.04	33.31	32.98	33.06	+0.18%	117,900
2025-11-28	32.86	33.00	32.77	33.00	+0.55%	24,900
2025-11-26	32.54	32.86	32.54	32.82	+0.89%	14,700
2025-11-25	32.05	32.53	32.05	32.53	+3.14%	46,400
2025-11-24	31.39	31.66	31.32	31.54	+1.35%	25,700
2025-11-21	31.04	31.17	30.61	31.12	+0.68%	25,100
2025-11-20	31.58	31.58	30.91	30.91	-1.18%	15,500
2025-11-19	31.25	31.35	31.18	31.28	+1.53%	7,200
2025-11-18	30.81	30.91	30.70	30.81	-1.25%	17,700
2025-11-17	31.54	31.54	31.14	31.20	-1.64%	19,700
2025-11-14	31.56	31.76	31.48	31.72	-1.21%	12,900
2025-11-13	32.31	32.31	32.02	32.11	-0.62%	96,700
2025-11-12	32.14	32.31	32.13	32.31	+1.19%	17,600
2025-11-11	31.84	31.93	31.76	31.93	+0.65%	5,591
2025-11-10	31.73	31.73	31.61	31.72	+1.36%	9,271
2025-11-07	30.99	31.30	30.99	31.30	+0.48%	10,900
2025-11-06	31.12	31.19	31.00	31.15	+0.10%	7,700
2025-11-05	31.00	31.21	31.00	31.12	+0.13%	6,400
2025-11-04	31.25	31.32	31.04	31.08	-1.77%	59,699
2025-11-03	31.61	31.78	31.53	31.64	+0.60%	150,465
2025-10-31	31.53	31.53	31.35	31.45	+1.06%	24,700
2025-10-30	31.07	31.17	31.02	31.12	+0.74%	11,100
2025-10-29	31.05	31.20	30.79	30.89	-0.45%	11,600
2025-10-28	31.05	31.12	30.92	31.03	+0.00%	10,600
2025-10-27	30.93	31.05	30.93	31.03	+0.75%	10,800
2025-10-24	30.87	30.94	30.76	30.80	-0.19%	12,300
2025-10-23	30.68	30.94	30.68	30.86	+1.01%	9,400
2025-10-22	30.51	30.66	30.44	30.55	+0.23%	19,300
2025-10-21	30.53	30.57	30.44	30.48	-0.49%	13,692
2025-10-20	30.56	30.70	30.56	30.63	+0.20%	10,221
2025-10-17	30.47	30.60	30.36	30.57	-1.26%	15,300
2025-10-16	30.85	31.09	30.84	30.96	+0.19%	25,700
2025-10-15	31.22	31.22	30.81	30.90	-0.83%	19,800
2025-10-14	30.79	31.22	30.79	31.16	+0.26%	6,730
2025-10-13	30.87	31.11	30.87	31.08	+1.20%	39,695
2025-10-10	30.99	31.00	30.70	30.71	-1.13%	13,400
2025-10-09	31.36	31.36	30.99	31.06	-0.06%	38,800
2025-10-08	31.12	31.12	30.98	31.08	-0.32%	6,000
2025-10-07	31.33	31.33	31.16	31.18	-1.05%	9,019
2025-10-06	31.49	31.63	31.49	31.51	-0.66%	27,100
2025-10-03	31.54	31.73	31.54	31.72	+1.08%	26,500
2025-10-02	31.41	31.44	31.24	31.38	-0.25%	32,000
2025-10-01	31.26	31.52	31.24	31.46	+1.52%	31,400
2025-09-30	30.91	31.05	30.79	30.99	+0.03%	45,900
2025-09-29	31.00	31.14	30.93	30.98	-0.06%	9,235
2025-09-26	30.95	31.00	30.87	31.00	+0.49%	4,000
2025-09-25	30.63	30.85	30.63	30.85	-0.55%	11,800
2025-09-24	30.90	31.02	30.90	31.02	-0.26%	4,800
2025-09-23	31.00	31.16	31.00	31.10	+0.52%	16,400
2025-09-22	30.98	31.02	30.79	30.94	-0.19%	73,200
2025-09-19	30.80	31.00	30.80	31.00	+0.16%	8,700
2025-09-18	30.71	31.03	30.71	30.95	+0.78%	4,700
2025-09-17	30.72	30.97	30.64	30.71	-0.19%	20,200
2025-09-16	30.70	30.85	30.60	30.77	-0.55%	40,500
2025-09-15	30.97	31.01	30.85	30.94	+0.19%	20,600
2025-09-12	30.71	30.93	30.59	30.88	-0.03%	20,000
2025-09-11	30.74	30.97	30.74	30.89	+0.91%	21,900
2025-09-10	30.84	30.85	30.55	30.61	-1.32%	27,700
2025-09-09	30.97	31.02	30.84	31.02	+0.52%	33,800
2025-09-08	30.95	30.95	30.77	30.86	+1.05%	34,000
2025-09-05	30.82	30.82	30.44	30.54	+0.10%	12,000
2025-09-04	30.57	30.64	30.45	30.51	+0.36%	11,900
2025-09-03	30.31	30.46	30.23	30.40	-0.16%	25,400
2025-09-02	30.30	30.54	30.22	30.45	-1.17%	92,783
2025-08-29	30.75	30.86	30.74	30.81	-0.52%	33,300
2025-08-28	30.85	30.97	30.75	30.97	+0.49%	18,100
2025-08-27	30.94	30.94	30.64	30.82	-1.75%	103,600
2025-08-26	31.24	31.44	31.19	31.37	-0.41%	59,000
2025-08-25	32.00	32.00	31.40	31.50	-1.35%	38,200
2025-08-22	31.58	31.98	31.58	31.93	+0.69%	13,500
2025-08-21	31.70	31.79	31.55	31.71	-0.88%	20,200
2025-08-20	31.89	32.07	31.86	31.99	-0.53%	22,800
2025-08-19	32.32	32.32	32.04	32.16	+1.04%	21,600
2025-08-18	32.00	32.00	31.74	31.83	-1.67%	54,900
2025-08-15	32.12	32.40	32.12	32.37	+1.86%	24,000
2025-08-14	31.53	31.78	31.53	31.78	+0.70%	19,300
2025-08-13	31.55	31.59	31.44	31.56	+0.61%	14,100
2025-08-12	31.39	31.46	31.24	31.37	+0.22%	28,100
2025-08-11	31.25	31.32	31.01	31.30	-0.41%	25,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.88%). Worst month: Jun (-0.52%). Based on 5 years of daily data (2022–2026).

Jan+5.40%
Feb+1.91%
Mar-0.44%
Apr+4.33%
May+3.88%
Jun-0.52%
Jul+1.92%
Aug+2.38%
Sep-0.08%
Oct+0.96%
Nov+6.88%
Dec+1.04%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares MSCI Austria ETF's (EWO) latest close?

43.96 on 2026-08-07, from the Closelook data lake's daily price record.

What is EWO's 52-week high and low?

44.50 high and 30.22 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares MSCI Austria ETF's strongest and weakest month historically?

Historically, EWO's strongest calendar month has been Nov (average +6.88%) and its weakest Jun (average -0.52%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.