Indicators

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.34	15.40	15.30	15.37	2,737,850	+0.01(+0.05%)
Jan 30, 2017	15.35	15.37	15.29	15.37	1,591,907	-0.12(-0.79%)
Jan 27, 2017	15.53	15.55	15.46	15.49	1,584,604	+0.04(+0.28%)
Jan 26, 2017	15.48	15.50	15.42	15.45	2,896,111	-0.09(-0.56%)
Jan 25, 2017	15.42	15.53	15.40	15.53	3,287,288	+0.05(+0.33%)
Jan 24, 2017	15.40	15.50	15.39	15.48	3,035,462	+0.12(+0.75%)
Jan 23, 2017	15.31	15.37	15.25	15.37	3,162,870	-0.04(-0.28%)
Jan 20, 2017	15.38	15.41	15.33	15.41	4,223,020	+0.00(+0.00%)
Jan 19, 2017	15.45	15.45	15.37	15.41	2,752,314	+0.07(+0.42%)
Jan 18, 2017	15.40	15.42	15.31	15.34	2,816,756	-0.13(-0.84%)
Jan 17, 2017	15.45	15.48	15.43	15.48	2,216,265	-0.04(-0.23%)
Jan 13, 2017		15.51	15.51	15.51	0	-0.07(-0.42%)
Jan 12, 2017	15.53	15.58	15.50	15.58	4,474,277	+0.07(+0.42%)
Jan 11, 2017	15.34	15.52	15.32	15.51	6,579,660	+0.16(+1.04%)
Jan 10, 2017	15.31	15.39	15.30	15.35	2,782,114	+0.03(+0.19%)
Jan 09, 2017	15.29	15.37	15.28	15.32	2,613,387	+0.17(+1.10%)
Jan 06, 2017	15.15	15.20	15.12	15.16	3,866,160	-0.08(-0.52%)
Jan 05, 2017	15.13	15.24	15.10	15.24	9,745,102	+0.14(+0.96%)
Jan 04, 2017	15.00	15.09	14.97	15.09	2,370,312	+0.19(+1.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.