Indicators

Australia Ishares MSCI ETF (NY: EWA )

24.65 -0.16 (-0.64%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	14.04	14.22	14.00	14.12	7,431,802	-0.14(-0.98%)
Jul 28, 2011	14.36	14.43	14.23	14.26	4,524,203	-0.12(-0.86%)
Jul 27, 2011	14.60	14.60	14.33	14.38	8,358,501	-0.17(-1.15%)
Jul 26, 2011	14.57	14.62	14.48	14.55	4,732,032	+0.13(+0.93%)
Jul 25, 2011	14.39	14.48	14.35	14.42	5,606,978	-0.19(-1.30%)
Jul 22, 2011	14.59	14.62	14.57	14.61	3,772,988	+0.10(+0.70%)
Jul 21, 2011	14.35	14.58	14.32	14.51	8,603,055	+0.24(+1.65%)
Jul 20, 2011	14.30	14.32	14.22	14.27	4,347,067	+0.16(+1.15%)
Jul 19, 2011	14.01	14.16	13.99	14.11	8,879,164	+0.33(+2.40%)
Jul 18, 2011	13.83	13.86	13.68	13.78	6,233,697	-0.14(-1.01%)
Jul 15, 2011	13.95	13.97	13.82	13.92	6,803,950	-0.08(-0.60%)
Jul 14, 2011	14.18	14.24	13.97	14.00	7,871,804	-0.18(-1.30%)
Jul 13, 2011	14.12	14.34	14.08	14.19	9,469,576	+0.26(+1.89%)
Jul 12, 2011	13.95	14.08	13.90	13.92	6,485,714	-0.20(-1.43%)
Jul 11, 2011	14.22	14.27	14.08	14.13	5,684,509	-0.41(-2.81%)
Jul 08, 2011	14.47	14.54	14.41	14.53	5,652,044	-0.07(-0.50%)
Jul 07, 2011	14.56	14.67	14.55	14.61	7,483,099	+0.25(+1.72%)
Jul 06, 2011	14.35	14.41	14.29	14.36	5,486,653	-0.10(-0.66%)
Jul 05, 2011	14.48	14.51	14.40	14.46	7,637,942	-0.24(-1.64%)

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.