Indicators

Australia Ishares MSCI ETF (NY: EWA )

25.24 +0.11 (+0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	15.08	15.38	15.08	15.37	5,223,841	+0.28(+1.82%)
Dec 28, 2012	15.14	15.22	15.08	15.10	4,324,225	-0.05(-0.36%)
Dec 27, 2012	15.19	15.20	15.06	15.15	6,361,665	+0.10(+0.69%)
Dec 26, 2012	15.04	15.14	15.00	15.05	1,923,206	-0.02(-0.16%)
Dec 24, 2012	15.11	15.12	15.05	15.07	890,414	-0.06(-0.40%)
Dec 21, 2012	15.13	15.19	15.10	15.13	4,164,499	-0.12(-0.80%)
Dec 20, 2012	15.22	15.26	15.18	15.25	2,816,883	+0.07(+0.48%)
Dec 19, 2012	15.22	15.26	15.16	15.18	3,379,987	-0.04(-0.28%)
Dec 18, 2012	15.18	15.27	15.14	15.22	6,393,988	+0.05(+0.34%)
Dec 17, 2012	15.07	15.18	15.05	15.17	3,545,133	+0.06(+0.43%)
Dec 14, 2012	15.07	15.15	15.06	15.11	2,765,683	+0.02(+0.12%)
Dec 13, 2012	15.12	15.17	15.03	15.09	3,444,854	-0.08(-0.51%)
Dec 12, 2012	15.18	15.27	15.15	15.17	2,717,608	+0.05(+0.31%)
Dec 11, 2012	15.08	15.17	15.08	15.12	3,661,754	+0.09(+0.63%)
Dec 10, 2012	15.00	15.04	15.00	15.02	2,372,699	+0.04(+0.24%)
Dec 07, 2012	14.96	15.00	14.94	14.99	3,002,104	+0.13(+0.87%)
Dec 06, 2012	14.84	14.91	14.82	14.86	3,795,533	+0.06(+0.44%)
Dec 05, 2012	14.81	14.88	14.73	14.79	5,672,569	+0.02(+0.12%)

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.