Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.09 -0.17 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.62 15.63 15.54 15.55 2,103,625 -0.05(-0.32%)
May 30, 2017 15.55 15.63 15.54 15.61 2,130,893 -0.08(-0.51%)
May 26, 2017 15.69 15.69 15.63 15.69 2,038,138 -0.10(-0.64%)
May 25, 2017 15.82 15.87 15.78 15.79 2,587,141 -0.05(-0.32%)
May 24, 2017 15.79 15.85 15.75 15.84 2,477,238 +0.02(+0.14%)
May 23, 2017 15.84 15.87 15.81 15.82 2,633,001 +0.00(+0.00%)
May 22, 2017 15.80 15.84 15.78 15.82 3,142,139 +0.12(+0.74%)
May 19, 2017 15.61 15.73 15.61 15.70 2,930,887 +0.14(+0.88%)
May 18, 2017 15.50 15.59 15.48 15.56 3,698,088 +0.04(+0.23%)
May 17, 2017 15.64 15.66 15.50 15.53 12,495,570 -0.41(-2.54%)
May 16, 2017 15.93 15.95 15.91 15.93 2,781,730 +0.08(+0.50%)
May 15, 2017 15.84 15.87 15.82 15.85 2,194,884 +0.11(+0.69%)
May 12, 2017 15.74 15.76 15.70 15.74 1,942,095 -0.07(-0.46%)
May 11, 2017 15.76 15.82 15.72 15.82 2,308,111 -0.02(-0.14%)
May 10, 2017 15.82 15.88 15.82 15.84 2,725,629 +0.14(+0.88%)
May 09, 2017 15.71 15.74 15.66 15.70 4,631,491 -0.20(-1.23%)
May 08, 2017 15.92 15.92 15.87 15.89 1,937,068 -0.10(-0.63%)
May 05, 2017 15.84 16.00 15.82 16.00 2,718,410 +0.07(+0.45%)
May 04, 2017 15.89 15.93 15.85 15.92 4,167,252 -0.12(-0.72%)
May 03, 2017 16.07 16.10 16.01 16.04 3,297,178 -0.36(-2.21%)
May 02, 2017 16.40 16.41 16.35 16.40 2,198,799 -0.01(-0.09%)
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.