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 (%)
Sep 28, 2012	13.84	13.84	13.74	13.77	5,706,374	-0.16(-1.12%)
Sep 27, 2012	13.85	13.98	13.80	13.93	2,415,311	+0.25(+1.86%)
Sep 26, 2012	13.69	13.72	13.62	13.68	2,509,112	-0.05(-0.34%)
Sep 25, 2012	13.94	13.96	13.70	13.72	7,559,845	-0.19(-1.37%)
Sep 24, 2012	13.88	13.94	13.85	13.91	6,039,929	-0.08(-0.54%)
Sep 21, 2012	14.07	14.09	13.99	13.99	2,199,868	-0.01(-0.04%)
Sep 20, 2012	13.88	14.00	13.83	13.99	7,110,609	-0.09(-0.66%)
Sep 19, 2012	14.02	14.12	13.99	14.09	2,466,598	+0.10(+0.70%)
Sep 18, 2012	13.96	13.99	13.91	13.99	3,283,305	-0.03(-0.21%)
Sep 17, 2012	14.12	14.14	13.98	14.02	2,838,033	-0.16(-1.14%)
Sep 14, 2012	14.15	14.31	14.13	14.18	3,334,238	+0.09(+0.66%)
Sep 13, 2012	13.80	14.16	13.76	14.09	5,652,982	+0.25(+1.80%)
Sep 12, 2012	13.88	13.89	13.80	13.84	2,874,895	+0.05(+0.38%)
Sep 11, 2012	13.72	13.82	13.72	13.79	4,397,636	+0.21(+1.53%)
Sep 10, 2012	13.64	13.69	13.56	13.58	3,091,667	-0.16(-1.18%)
Sep 07, 2012	13.67	13.76	13.67	13.74	3,577,186	+0.10(+0.76%)
Sep 06, 2012	13.44	13.66	13.44	13.63	9,907,534	+0.32(+2.44%)
Sep 05, 2012	13.31	13.35	13.25	13.31	4,782,226	-0.03(-0.26%)

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.