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 (%)
Jun 30, 2014	16.95	17.04	16.95	17.03	2,632,658	-0.20(-1.14%)
Jun 27, 2014	17.13	17.25	17.11	17.23	2,578,150	+0.00(+0.00%)
Jun 26, 2014	17.17	17.24	17.13	17.23	2,316,070	+0.23(+1.38%)
Jun 25, 2014	16.90	17.01	16.86	17.00	2,413,721	+0.07(+0.39%)
Jun 24, 2014	17.02	17.08	16.92	16.93	1,999,464	-0.24(-1.38%)
Jun 23, 2014	17.16	17.18	17.10	17.17	4,875,361	+0.09(+0.53%)
Jun 20, 2014	17.06	17.08	17.02	17.08	2,595,029	-0.06(-0.34%)
Jun 19, 2014	17.13	17.17	17.09	17.13	4,545,526	+0.18(+1.06%)
Jun 18, 2014	16.75	16.95	16.73	16.95	2,639,696	+0.13(+0.80%)
Jun 17, 2014	16.78	16.84	16.75	16.82	2,751,092	-0.17(-0.98%)
Jun 16, 2014	17.02	17.07	16.98	16.99	1,009,129	-0.01(-0.04%)
Jun 13, 2014	16.98	17.00	16.93	16.99	1,327,833	+0.00(+0.00%)
Jun 12, 2014	17.04	17.07	16.97	16.99	736,698	-0.07(-0.41%)
Jun 11, 2014	17.08	17.09	17.04	17.06	1,265,047	-0.10(-0.60%)
Jun 10, 2014	17.13	17.17	17.07	17.17	1,130,447	+0.11(+0.64%)
Jun 06, 2014	17.03	17.08	17.00	17.06	2,219,619	+0.06(+0.38%)
Jun 05, 2014	16.89	17.01	16.82	16.99	3,790,782	+0.13(+0.80%)
Jun 04, 2014	16.84	16.87	16.83	16.86	1,169,850	-0.09(-0.53%)
Jun 03, 2014	16.95	16.96	16.92	16.95	1,760,516	-0.10(-0.57%)

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.