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, 2018	17.09	17.17	17.06	17.09	2,111,339	+0.00(+0.00%)
Sep 27, 2018	17.10	17.17	17.08	17.09	1,179,712	-0.08(-0.45%)
Sep 26, 2018	17.15	17.32	17.14	17.17	1,726,273	-0.02(-0.13%)
Sep 25, 2018	17.26	17.27	17.18	17.19	1,551,468	+0.03(+0.18%)
Sep 24, 2018	17.26	17.29	17.16	17.16	1,867,935	-0.07(-0.40%)
Sep 21, 2018	17.25	17.30	17.23	17.23	1,967,037	-0.05(-0.31%)
Sep 20, 2018	17.24	17.29	17.19	17.29	1,702,351	+0.11(+0.63%)
Sep 19, 2018	17.11	17.22	17.10	17.18	3,638,652	+0.08(+0.45%)
Sep 18, 2018	17.01	17.11	17.00	17.10	1,928,751	+0.19(+1.10%)
Sep 17, 2018	16.98	17.03	16.91	16.91	1,732,183	+0.02(+0.14%)
Sep 14, 2018	16.92	16.96	16.85	16.89	2,158,060	-0.02(-0.14%)
Sep 13, 2018	16.97	16.98	16.84	16.91	1,965,554	+0.00(+0.00%)
Sep 12, 2018	16.81	16.92	16.77	16.91	3,014,744	+0.17(+1.02%)
Sep 11, 2018	16.63	16.76	16.61	16.74	2,132,996	+0.05(+0.28%)
Sep 10, 2018	16.73	16.75	16.65	16.70	1,621,106	+0.12(+0.70%)
Sep 07, 2018	16.65	16.72	16.55	16.58	2,528,198	-0.28(-1.65%)
Sep 06, 2018	16.92	16.95	16.77	16.86	3,749,944	-0.18(-1.04%)
Sep 05, 2018	17.08	17.11	16.98	17.04	3,085,658	-0.15(-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.