Indicators

Australia Ishares MSCI ETF (NY: EWA )

26.51 -0.31 (-1.16%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	17.58	17.60	17.29	17.29	3,757,832	-0.21(-1.21%)
Feb 27, 2018	17.71	17.73	17.50	17.50	2,408,591	-0.28(-1.58%)
Feb 26, 2018	17.71	17.80	17.63	17.78	2,298,194	+0.19(+1.08%)
Feb 23, 2018	17.48	17.61	17.45	17.59	2,312,823	+0.14(+0.78%)
Feb 22, 2018			17.43	17.46	3,085,939	+0.14(+0.79%)
Feb 21, 2018	17.43	17.61	17.29	17.32	3,518,664	-0.05(-0.26%)
Feb 20, 2018	17.41	17.49	17.33	17.37	2,844,401	-0.05(-0.26%)
Feb 16, 2018		17.41	17.41	17.41	0	-0.14(-0.82%)
Feb 15, 2018	17.52	17.56	17.34	17.55	3,727,112	+0.13(+0.74%)
Feb 14, 2018	16.92	17.43	16.92	17.43	3,913,909	+0.30(+1.77%)
Feb 13, 2018	17.02	17.17	16.99	17.12	2,616,937	+0.10(+0.58%)
Feb 12, 2018	16.90	17.08	16.81	17.02	3,368,783	+0.27(+1.58%)
Feb 09, 2018	16.76	16.85	16.36	16.76	8,908,134	+0.21(+1.28%)
Feb 08, 2018	17.03	17.08	16.55	16.55	6,778,186	-0.48(-2.80%)
Feb 07, 2018	17.17	17.25	17.00	17.02	4,948,741	-0.36(-2.09%)
Feb 06, 2018	17.02	17.45	16.91	17.39	13,832,349	+0.05(+0.26%)
Feb 05, 2018	17.65	17.74	17.18	17.34	6,925,297	-0.48(-2.68%)
Feb 02, 2018	17.99	18.02	17.78	17.82	5,472,242	-0.27(-1.51%)

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.