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	16.94	17.03	16.94	17.03	2,633,946	-0.20(-1.14%)
Jun 27, 2014	17.12	17.24	17.10	17.22	2,579,412	+0.00(+0.00%)
Jun 26, 2014	17.16	17.23	17.12	17.22	2,317,203	+0.23(+1.38%)
Jun 25, 2014	16.89	17.00	16.86	16.99	2,414,902	+0.07(+0.39%)
Jun 24, 2014	17.01	17.07	16.91	16.92	2,000,442	-0.24(-1.38%)
Jun 23, 2014	17.15	17.17	17.09	17.16	4,877,747	+0.09(+0.53%)
Jun 20, 2014	17.05	17.07	17.01	17.07	2,596,299	-0.06(-0.34%)
Jun 19, 2014	17.13	17.16	17.08	17.13	4,547,751	+0.18(+1.06%)
Jun 18, 2014	16.74	16.95	16.72	16.95	2,640,988	+0.13(+0.80%)
Jun 17, 2014	16.77	16.83	16.75	16.81	2,752,438	-0.17(-0.98%)
Jun 16, 2014	17.01	17.06	16.97	16.98	1,009,623	-0.01(-0.04%)
Jun 13, 2014	16.97	16.99	16.93	16.98	1,328,483	+0.00(+0.00%)
Jun 12, 2014	17.04	17.06	16.96	16.98	737,058	-0.07(-0.41%)
Jun 11, 2014	17.07	17.08	17.04	17.05	1,265,666	-0.10(-0.60%)
Jun 10, 2014	17.12	17.16	17.06	17.16	1,131,001	+0.11(+0.64%)
Jun 06, 2014	17.02	17.07	16.99	17.05	2,220,706	+0.06(+0.38%)
Jun 05, 2014	16.88	17.00	16.81	16.98	3,792,638	+0.13(+0.80%)
Jun 04, 2014	16.83	16.86	16.82	16.85	1,170,422	-0.09(-0.53%)
Jun 03, 2014	16.95	16.95	16.91	16.94	1,761,378	-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.