Indicators

Australia Ishares MSCI ETF (NY: EWA )

26.51 -0.31 (-1.16%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	12.82	12.89	12.79	12.89	4,694,617	+0.01(+0.04%)
Oct 28, 2010	12.96	12.97	12.82	12.89	7,960,677	+0.13(+1.03%)
Oct 27, 2010	12.69	12.76	12.55	12.75	5,313,457	-0.35(-2.69%)
Oct 25, 2010	13.20	13.25	13.10	13.11	5,674,957	+0.28(+2.21%)
Oct 22, 2010	12.85	12.88	12.78	12.82	4,539,869	+0.07(+0.58%)
Oct 21, 2010	12.85	12.96	12.62	12.75	7,720,824	-0.14(-1.10%)
Oct 20, 2010	12.70	12.99	12.67	12.89	6,379,046	+0.29(+2.34%)
Oct 19, 2010	12.73	12.80	12.54	12.60	12,222,077	-0.45(-3.43%)
Oct 18, 2010	12.99	13.14	12.93	13.04	4,777,812	-0.04(-0.30%)
Oct 15, 2010	13.17	13.20	12.96	13.08	4,696,521	-0.03(-0.22%)
Oct 14, 2010	13.10	13.17	13.01	13.11	4,672,961	+0.11(+0.85%)
Oct 13, 2010	12.93	13.10	12.90	13.00	7,741,430	+0.09(+0.69%)
Oct 12, 2010	12.85	12.94	12.71	12.91	10,846,175	-0.12(-0.89%)
Oct 11, 2010	13.05	13.10	12.97	13.03	6,739,580	-0.07(-0.52%)
Oct 08, 2010	13.10	13.11	12.87	13.10	8,728,468	+0.21(+1.59%)
Oct 07, 2010	13.10	13.11	12.84	12.89	9,951,771	-0.03(-0.24%)
Oct 06, 2010	12.91	12.99	12.89	12.92	5,078,274	+0.11(+0.86%)
Oct 05, 2010	12.63	12.85	12.59	12.81	10,685,402	+0.28(+2.27%)
Oct 04, 2010	12.60	12.66	12.44	12.53	11,579,421	-0.11(-0.88%)

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.