Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 17.23 17.24 17.09 17.11 2,032,032 -0.16(-0.92%)
May 30, 2018 17.10 17.27 17.07 17.27 1,613,308 +0.37(+2.20%)
May 29, 2018 17.00 17.04 16.84 16.90 2,775,455 -0.23(-1.37%)
May 25, 2018 17.13 17.13 17.13 0 -0.11(-0.62%)
May 24, 2018 17.23 17.26 17.12 17.24 1,255,122 +0.02(+0.13%)
May 23, 2018 17.14 17.22 17.12 17.21 1,657,370 -0.09(-0.53%)
May 22, 2018 17.42 17.42 17.28 17.30 1,504,946 -0.12(-0.70%)
May 21, 2018 17.34 17.43 17.34 17.43 1,434,279 +0.22(+1.28%)
May 18, 2018 17.23 17.26 17.20 17.21 1,442,191 -0.12(-0.70%)
May 17, 2018 17.32 17.37 17.27 17.33 1,438,483 +0.02(+0.13%)
May 16, 2018 17.27 17.34 17.25 17.30 1,869,931 +0.16(+0.93%)
May 15, 2018 17.15 17.20 17.09 17.15 1,914,855 -0.21(-1.22%)
May 14, 2018 17.42 17.44 17.34 17.36 1,474,013 +0.04(+0.22%)
May 11, 2018 17.33 17.37 17.29 17.32 1,386,804 -0.02(-0.13%)
May 10, 2018 17.25 17.34 17.20 17.34 1,353,805 +0.20(+1.19%)
May 09, 2018 17.04 17.14 17.04 17.14 1,523,136 +0.08(+0.44%)
May 08, 2018 17.02 17.06 16.97 17.06 1,786,232 -0.08(-0.44%)
May 07, 2018 17.12 17.20 17.11 17.14 1,567,944 -0.09(-0.53%)
May 04, 2018 16.99 17.25 16.97 17.23 1,686,849 +0.02(+0.13%)
May 03, 2018 17.15 17.24 17.00 17.21 2,415,372 +0.16(+0.93%)
May 02, 2018 17.05 17.18 17.00 17.05 1,644,739 +0.14(+0.85%)
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.