Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.90	22.97	22.85	22.87	2,479,215	+0.00(+0.00%)
May 27, 2021	22.84	22.90	22.81	22.87	2,842,420	+0.13(+0.56%)
May 26, 2021	22.67	22.77	22.67	22.74	2,636,206	+0.03(+0.15%)
May 25, 2021	22.80	22.83	22.67	22.71	1,606,610	+0.05(+0.23%)
May 24, 2021	22.60	22.70	22.57	22.66	2,489,730	+0.16(+0.72%)
May 21, 2021	22.61	22.62	22.44	22.49	2,358,018	-0.21(-0.90%)
May 20, 2021	22.51	22.71	22.50	22.70	3,051,705	+0.54(+2.43%)
May 19, 2021	22.08	22.22	21.90	22.16	4,855,168	-0.39(-1.74%)
May 18, 2021	22.72	22.72	22.54	22.55	9,986,369	-0.07(-0.30%)
May 17, 2021	22.48	22.63	22.45	22.62	3,116,857	-0.04(-0.19%)
May 14, 2021	22.53	22.70	22.51	22.67	2,253,912	+0.21(+0.95%)
May 13, 2021	22.27	22.51	22.27	22.45	2,170,950	+0.09(+0.42%)
May 12, 2021	22.65	22.75	22.30	22.36	2,977,964	-0.39(-1.73%)
May 11, 2021	22.68	22.84	22.57	22.75	4,083,734	-0.20(-0.86%)
May 10, 2021	23.19	23.22	22.94	22.95	2,696,028	+0.06(+0.26%)
May 07, 2021	22.69	22.93	22.65	22.89	2,352,578	+0.26(+1.13%)
May 06, 2021	22.52	22.64	22.40	22.63	3,033,115	+0.03(+0.15%)
May 05, 2021	22.55	22.65	22.47	22.60	2,286,846	+0.31(+1.38%)
May 04, 2021	22.30	22.36	22.08	22.29	4,030,816	-0.14(-0.61%)

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.