Indicators

Australia Ishares MSCI ETF (NY: EWA )

24.43 UNCHANGED

Streaming Delayed 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	15.35	15.41	15.31	15.38	2,736,511	+0.01(+0.05%)
Jan 30, 2017	15.36	15.37	15.29	15.37	1,591,128	-0.12(-0.79%)
Jan 27, 2017	15.54	15.56	15.47	15.50	1,583,829	+0.04(+0.28%)
Jan 26, 2017	15.48	15.50	15.43	15.45	2,894,694	-0.09(-0.56%)
Jan 25, 2017	15.43	15.54	15.40	15.54	3,285,679	+0.05(+0.33%)
Jan 24, 2017	15.41	15.50	15.40	15.49	3,033,977	+0.12(+0.75%)
Jan 23, 2017	15.32	15.37	15.26	15.37	3,161,322	-0.04(-0.28%)
Jan 20, 2017	15.39	15.42	15.34	15.42	4,220,954	+0.00(+0.00%)
Jan 19, 2017	15.45	15.46	15.38	15.42	2,750,967	+0.07(+0.42%)
Jan 18, 2017	15.41	15.42	15.32	15.35	2,815,378	-0.13(-0.84%)
Jan 17, 2017	15.46	15.49	15.44	15.48	2,215,181	-0.04(-0.23%)
Jan 13, 2017		15.52	15.52	15.52	0	-0.07(-0.42%)
Jan 12, 2017	15.54	15.59	15.51	15.58	4,472,088	+0.07(+0.42%)
Jan 11, 2017	15.35	15.53	15.32	15.52	6,576,441	+0.16(+1.04%)
Jan 10, 2017	15.32	15.40	15.31	15.36	2,780,753	+0.03(+0.19%)
Jan 09, 2017	15.29	15.37	15.28	15.33	2,612,108	+0.17(+1.10%)
Jan 06, 2017	15.16	15.21	15.13	15.16	3,864,268	-0.08(-0.52%)
Jan 05, 2017	15.14	15.24	15.11	15.24	9,740,334	+0.14(+0.96%)
Jan 04, 2017	15.00	15.10	14.98	15.10	2,369,152	+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.