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, 2022	20.26	20.52		20.52	4,698,788	+0.24(+1.20%)
Jan 28, 2022	20.15	20.30	19.93	20.27	12,723,102	+0.09(+0.44%)
Jan 27, 2022	20.47	20.59	20.12	20.18	12,033,453	-0.46(-2.22%)
Jan 26, 2022	20.99	21.06	20.49	20.64	12,261,917	-0.19(-0.91%)
Jan 25, 2022	20.62	20.95	20.41	20.83	12,095,275	-0.05(-0.26%)
Jan 24, 2022	20.60	20.89	20.18	20.88	11,173,290	-0.17(-0.81%)
Jan 21, 2022	21.38	21.45	21.05	21.05	8,342,654	-0.61(-2.82%)
Jan 20, 2022	21.93	22.05	21.65	21.67	3,743,103	-0.16(-0.74%)
Jan 19, 2022	21.92	21.97	21.76	21.83	5,347,716	+0.10(+0.45%)
Jan 18, 2022	21.82	21.87	21.66	21.73	6,069,490	-0.37(-1.67%)
Jan 14, 2022				22.10	0	-0.25(-1.13%)
Jan 13, 2022	22.59	22.60	22.31	22.35	8,296,867	-0.08(-0.36%)
Jan 12, 2022	22.33	22.45	22.29	22.43	3,021,641	+0.21(+0.93%)
Jan 11, 2022	21.92	22.22	21.81	22.22	3,844,589	+0.28(+1.27%)
Jan 10, 2022	21.89	21.96	21.67	21.94	6,608,556	-0.17(-0.77%)
Jan 07, 2022	22.03	22.12	21.93	22.11	3,129,421	+0.11(+0.49%)
Jan 06, 2022	22.03	22.13	21.88	22.01	7,498,045	-0.40(-1.76%)
Jan 05, 2022	22.68	22.74	22.38	22.40	3,731,312	-0.28(-1.23%)
Jan 04, 2022	22.68	22.80	22.64	22.68	2,432,880	+0.34(+1.53%)

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.