Indicators

Australia Ishares MSCI ETF (NY: EWA )

24.43 -0.03 (-0.12%)

Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	16.54	16.62	16.50	16.60	6,235,221	+0.07(+0.40%)
Sep 28, 2017	16.42	16.56	16.42	16.53	2,446,856	-0.03(-0.18%)
Sep 27, 2017	16.51	16.58	16.50	16.56	2,301,101	-0.06(-0.36%)
Sep 26, 2017	16.65	16.66	16.56	16.62	2,496,249	-0.13(-0.75%)
Sep 25, 2017	16.76	16.82	16.70	16.75	2,464,596	-0.05(-0.31%)
Sep 22, 2017	16.82	16.89	16.79	16.80	2,595,027	+0.12(+0.71%)
Sep 21, 2017	16.69	16.71	16.64	16.68	2,713,935	-0.28(-1.66%)
Sep 20, 2017	17.01	17.11	16.82	16.96	3,842,525	-0.04(-0.22%)
Sep 19, 2017	16.96	17.01	16.92	17.00	1,491,922	+0.11(+0.66%)
Sep 18, 2017	16.92	16.96	16.83	16.89	3,237,958	-0.05(-0.31%)
Sep 15, 2017	16.95	16.95	16.88	16.94	1,616,972	-0.05(-0.30%)
Sep 14, 2017	16.90	17.00	16.88	16.99	1,924,292	+0.00(+0.00%)
Sep 13, 2017	17.07	17.07	16.95	16.99	2,495,469	-0.14(-0.82%)
Sep 12, 2017	17.10	17.16	17.07	17.13	2,024,908	+0.11(+0.65%)
Sep 11, 2017	16.96	17.04	16.95	17.02	2,310,369	+0.15(+0.88%)
Sep 08, 2017	16.98	17.05	16.86	16.87	1,701,238	-0.06(-0.35%)
Sep 07, 2017	16.90	16.93	16.87	16.93	1,232,000	+0.10(+0.57%)
Sep 06, 2017	16.74	16.88	16.74	16.84	2,479,073	+0.06(+0.35%)
Sep 05, 2017	16.85	16.90	16.69	16.78	2,449,768	-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.