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 (%)
Sep 29, 2017	16.85	16.93	16.81	16.91	6,120,247	+0.07(+0.40%)
Sep 28, 2017	16.73	16.87	16.73	16.84	2,401,737	-0.03(-0.18%)
Sep 27, 2017	16.82	16.89	16.81	16.88	2,258,670	-0.06(-0.36%)
Sep 26, 2017	16.96	16.97	16.88	16.94	2,450,220	-0.13(-0.75%)
Sep 25, 2017	17.08	17.14	17.02	17.06	2,419,150	-0.05(-0.31%)
Sep 22, 2017	17.14	17.20	17.10	17.12	2,547,176	+0.12(+0.71%)
Sep 21, 2017	17.00	17.03	16.95	17.00	2,663,892	-0.29(-1.66%)
Sep 20, 2017	17.33	17.43	17.14	17.28	3,771,671	-0.04(-0.22%)
Sep 19, 2017	17.28	17.33	17.24	17.32	1,464,412	+0.11(+0.66%)
Sep 18, 2017	17.24	17.28	17.15	17.21	3,178,251	-0.05(-0.31%)
Sep 15, 2017	17.27	17.27	17.20	17.26	1,587,156	-0.05(-0.30%)
Sep 14, 2017	17.21	17.32	17.20	17.31	1,888,809	+0.00(+0.00%)
Sep 13, 2017	17.39	17.40	17.27	17.31	2,449,454	-0.14(-0.82%)
Sep 12, 2017	17.42	17.49	17.39	17.46	1,987,570	+0.11(+0.65%)
Sep 11, 2017	17.27	17.36	17.27	17.34	2,267,768	+0.15(+0.88%)
Sep 08, 2017	17.30	17.37	17.18	17.19	1,669,869	-0.06(-0.35%)
Sep 07, 2017	17.22	17.25	17.18	17.25	1,209,283	+0.10(+0.57%)
Sep 06, 2017	17.06	17.20	17.05	17.15	2,433,360	+0.06(+0.35%)
Sep 05, 2017	17.16	17.21	17.00	17.09	2,404,595	-0.11(-0.61%)

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.