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 (%)
Sep 29, 2017	16.53	16.61	16.50	16.59	6,238,272	+0.07(+0.40%)
Sep 28, 2017	16.42	16.55	16.42	16.53	2,448,054	-0.03(-0.18%)
Sep 27, 2017	16.50	16.57	16.49	16.56	2,302,227	-0.06(-0.36%)
Sep 26, 2017	16.64	16.65	16.56	16.62	2,497,471	-0.13(-0.75%)
Sep 25, 2017	16.76	16.81	16.70	16.74	2,465,802	-0.05(-0.31%)
Sep 22, 2017	16.81	16.88	16.78	16.79	2,596,297	+0.12(+0.71%)
Sep 21, 2017	16.68	16.70	16.63	16.67	2,715,264	-0.28(-1.66%)
Sep 20, 2017	17.00	17.10	16.81	16.96	3,844,406	-0.04(-0.22%)
Sep 19, 2017	16.96	17.00	16.91	16.99	1,492,653	+0.11(+0.66%)
Sep 18, 2017	16.91	16.96	16.82	16.88	3,239,542	-0.05(-0.31%)
Sep 15, 2017	16.94	16.94	16.88	16.93	1,617,763	-0.05(-0.30%)
Sep 14, 2017	16.89	16.99	16.87	16.98	1,925,234	+0.00(+0.00%)
Sep 13, 2017	17.06	17.07	16.94	16.98	2,496,691	-0.14(-0.82%)
Sep 12, 2017	17.09	17.15	17.06	17.13	2,025,899	+0.11(+0.65%)
Sep 11, 2017	16.95	17.03	16.94	17.01	2,311,500	+0.15(+0.88%)
Sep 08, 2017	16.97	17.04	16.86	16.87	1,702,071	-0.06(-0.35%)
Sep 07, 2017	16.90	16.93	16.86	16.93	1,232,603	+0.10(+0.57%)
Sep 06, 2017	16.73	16.87	16.73	16.83	2,480,286	+0.06(+0.35%)
Sep 05, 2017	16.84	16.89	16.68	16.77	2,450,967	-0.10(-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.