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 (%)
Mar 28, 2013	16.50	16.58	16.48	16.53	3,573,516	-0.04(-0.22%)
Mar 27, 2013	16.47	16.58	16.44	16.57	1,809,482	+0.02(+0.11%)
Mar 26, 2013	16.50	16.55	16.46	16.55	2,671,113	+0.07(+0.41%)
Mar 25, 2013	16.58	16.62	16.40	16.48	3,919,888	-0.08(-0.48%)
Mar 22, 2013	16.46	16.58	16.46	16.56	1,826,031	+0.20(+1.23%)
Mar 21, 2013	16.35	16.43	16.31	16.36	19,224,796	-0.09(-0.52%)
Mar 20, 2013	16.42	16.48	16.42	16.45	2,109,751	+0.05(+0.30%)
Mar 19, 2013	16.48	16.48	16.29	16.40	4,884,641	-0.30(-1.79%)
Mar 18, 2013	16.66	16.78	16.64	16.70	3,168,429	-0.23(-1.37%)
Mar 15, 2013	16.85	16.93	16.82	16.93	2,413,565	+0.26(+1.58%)
Mar 14, 2013	16.67	16.72	16.65	16.67	2,489,485	-0.06(-0.37%)
Mar 13, 2013	16.78	16.78	16.69	16.73	1,265,820	-0.13(-0.76%)
Mar 12, 2013	16.86	16.89	16.80	16.86	2,364,545	-0.01(-0.07%)
Mar 11, 2013	16.78	16.88	16.75	16.87	1,188,899	+0.10(+0.58%)
Mar 08, 2013	16.79	16.79	16.70	16.77	3,394,998	-0.01(-0.07%)
Mar 07, 2013	16.75	16.81	16.74	16.78	2,549,589	+0.05(+0.33%)
Mar 06, 2013	16.79	16.80	16.66	16.73	2,648,570	+0.09(+0.51%)
Mar 05, 2013	16.58	16.67	16.56	16.64	2,803,413	+0.26(+1.61%)
Mar 04, 2013	16.28	16.39	16.26	16.38	4,327,914	-0.09(-0.56%)

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.