Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 14.45 14.49 14.42 14.46 3,059,991 +0.05(+0.36%)
Nov 29, 2012 14.41 14.46 14.36 14.40 4,014,053 +0.09(+0.61%)
Nov 28, 2012 14.18 14.34 14.14 14.32 6,602,584 +0.11(+0.77%)
Nov 27, 2012 14.25 14.30 14.20 14.21 3,000,246 +0.03(+0.20%)
Nov 26, 2012 14.14 14.18 14.09 14.18 2,397,895 -0.04(-0.29%)
Nov 23, 2012 14.07 14.22 14.07 14.22 1,474,498 +0.27(+1.95%)
Nov 21, 2012 13.93 13.96 13.88 13.95 2,708,373 -0.01(-0.04%)
Nov 20, 2012 13.95 13.99 13.87 13.95 3,157,993 -0.06(-0.45%)
Nov 19, 2012 13.91 14.02 13.91 14.02 4,780,263 +0.24(+1.76%)
Nov 16, 2012 13.72 13.80 13.58 13.77 3,735,687 +0.01(+0.04%)
Nov 15, 2012 13.76 13.79 13.68 13.77 6,040,340 -0.05(-0.34%)
Nov 14, 2012 14.00 14.03 13.79 13.81 7,494,317 -0.22(-1.57%)
Nov 13, 2012 13.98 14.11 13.96 14.03 7,046,670 -0.17(-1.18%)
Nov 12, 2012 14.23 14.25 14.18 14.20 2,458,241 +0.02(+0.12%)
Nov 09, 2012 14.13 14.27 14.12 14.18 5,111,839 +0.06(+0.41%)
Nov 08, 2012 14.22 14.29 14.13 14.13 6,041,205 -0.06(-0.41%)
Nov 07, 2012 14.25 14.27 14.11 14.18 5,649,814 -0.13(-0.89%)
Nov 06, 2012 14.25 14.34 14.10 14.31 9,155,772 +0.21(+1.48%)
Nov 05, 2012 14.09 14.13 14.04 14.10 5,572,912 +0.09(+0.66%)
Nov 02, 2012 14.21 14.21 13.98 14.01 3,622,102 -0.22(-1.55%)
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.