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 (%)
May 29, 2009	8.493	8.608	8.431	8.592	8,939,016	+0.34(+4.11%)
May 28, 2009	8.196	8.290	8.081	8.253	10,599,816	+0.07(+0.89%)
May 27, 2009	8.373	8.405	8.155	8.180	7,308,678	-0.29(-3.45%)
May 26, 2009	8.144	8.483	8.102	8.472	8,761,837	+0.22(+2.72%)
May 22, 2009	8.290	8.341	8.230	8.248	6,940,230	+0.08(+0.96%)
May 21, 2009	8.133	8.222	8.029	8.170	5,383,971	-0.15(-1.82%)
May 20, 2009	8.420	8.512	8.321	8.321	7,667,954	+0.01(+0.06%)
May 19, 2009	8.431	8.436	8.285	8.316	6,524,441	+0.15(+1.85%)
May 18, 2009	7.982	8.212	7.982	8.165	6,649,975	+0.33(+4.26%)
May 15, 2009	7.977	8.029	7.794	7.831	4,115,014	-0.15(-1.90%)
May 14, 2009	7.825	8.012	7.799	7.982	5,427,941	+0.11(+1.46%)
May 13, 2009	8.045	8.045	7.836	7.867	7,803,745	-0.42(-5.04%)
May 12, 2009	8.332	8.358	8.144	8.285	7,173,307	+0.07(+0.83%)
May 11, 2009	8.253	8.545	8.180	8.217	7,330,735	-0.33(-3.85%)
May 08, 2009	8.452	8.603	8.300	8.545	8,820,061	+0.36(+4.40%)
May 07, 2009	8.655	8.655	8.139	8.185	8,863,958	-0.06(-0.70%)
May 06, 2009	8.212	8.321	8.107	8.243	11,518,897	+0.16(+2.00%)
May 05, 2009	8.112	8.191	8.029	8.081	6,866,005	-0.08(-0.96%)
May 04, 2009	8.019	8.185	7.945	8.159	11,851,583	+0.43(+5.60%)

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.