Indicators

Australia Ishares MSCI ETF (NY: EWA )

25.24 +0.11 (+0.44%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.41	15.43	15.19	15.37	6,572,687	-0.37(-2.33%)
May 28, 2020	15.84	15.92	15.72	15.74	5,035,645	+0.09(+0.60%)
May 27, 2020	15.63	15.67	15.40	15.65	3,075,766	+0.19(+1.21%)
May 26, 2020	15.53	15.58	15.44	15.46	4,535,554	+0.70(+4.73%)
May 22, 2020	14.67	14.77	14.60	14.76	2,341,505	-0.03(-0.17%)
May 21, 2020	14.90	14.94	14.69	14.79	3,882,669	-0.23(-1.53%)
May 20, 2020	14.94	15.07	14.91	15.02	3,471,108	+0.43(+2.98%)
May 19, 2020	14.74	14.81	14.58	14.58	3,299,445	-0.23(-1.55%)
May 18, 2020	14.58	14.84	14.58	14.81	5,536,742	+0.63(+4.44%)
May 15, 2020	14.05	14.21	14.03	14.18	2,415,636	+0.12(+0.85%)
May 14, 2020	13.86	14.08	13.73	14.06	4,027,694	+0.03(+0.18%)
May 13, 2020	14.31	14.33	13.95	14.04	4,682,931	-0.05(-0.36%)
May 12, 2020	14.41	14.42	14.09	14.09	3,457,763	-0.36(-2.47%)
May 11, 2020	14.34	14.52	14.31	14.44	2,567,932	+0.04(+0.30%)
May 08, 2020	14.28	14.40	14.26	14.40	2,473,906	+0.20(+1.44%)
May 07, 2020	14.17	14.33	14.13	14.20	4,186,034	+0.23(+1.65%)
May 06, 2020	14.22	14.23	13.96	13.97	5,693,113	-0.26(-1.85%)
May 05, 2020	14.30	14.36	14.18	14.23	1,811,689	+0.14(+0.97%)
May 04, 2020	13.93	14.10	13.85	14.10	2,960,230	+0.31(+2.29%)

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.