Indicators

Australia Ishares MSCI ETF (NY: EWA )

24.81 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.06	17.12	17.02	17.11	2,162,059	+0.06(+0.35%)
Jul 28, 2017	17.00	17.07	16.98	17.05	2,198,453	-0.11(-0.62%)
Jul 27, 2017	17.29	17.29	17.09	17.15	2,570,618	-0.09(-0.52%)
Jul 26, 2017	17.11	17.30	17.10	17.24	4,331,127	+0.18(+1.06%)
Jul 25, 2017	17.08	17.11	17.05	17.06	1,779,899	+0.18(+1.07%)
Jul 24, 2017	16.89	16.90	16.82	16.88	2,107,799	+0.01(+0.04%)
Jul 21, 2017	16.91	16.92	16.85	16.88	2,452,150	-0.24(-1.41%)
Jul 20, 2017	17.10	17.15	17.05	17.12	2,385,866	+0.05(+0.27%)
Jul 19, 2017	17.00	17.09	16.98	17.07	2,896,284	+0.30(+1.80%)
Jul 18, 2017	16.75	16.77	16.72	16.77	5,740,783	+0.05(+0.32%)
Jul 17, 2017	16.78	16.82	16.71	16.72	1,793,277	-0.06(-0.36%)
Jul 14, 2017	16.69	16.81	16.69	16.78	2,707,999	+0.27(+1.64%)
Jul 13, 2017	16.48	16.54	16.47	16.51	2,025,622	+0.17(+1.06%)
Jul 12, 2017	16.26	16.33	16.26	16.33	2,543,917	+0.07(+0.42%)
Jul 11, 2017	16.19	16.28	16.14	16.26	1,233,127	+0.04(+0.23%)
Jul 10, 2017	16.14	16.25	16.12	16.23	1,743,850	+0.04(+0.23%)
Jul 07, 2017	16.14	16.20	16.11	16.19	1,535,944	+0.00(+0.00%)
Jul 06, 2017	16.22	16.24	16.16	16.19	2,206,517	-0.15(-0.92%)
Jul 05, 2017	16.29	16.35	16.23	16.34	2,399,740	+0.08(+0.46%)

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.