Indicators

Australia Ishares MSCI ETF (NY: EWA )

24.16 +0.34 (+1.43%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	16.90	17.00	16.81	16.91	1,973,421	+0.13(+0.75%)
Sep 27, 2007	16.75	16.79	16.64	16.79	6,985,167	+0.13(+0.80%)
Sep 26, 2007	16.57	16.67	16.49	16.65	9,289,987	+0.18(+1.10%)
Sep 25, 2007	16.22	16.50	16.19	16.47	3,407,201	+0.23(+1.41%)
Sep 24, 2007	16.31	16.32	16.12	16.24	1,523,814	+0.18(+1.09%)
Sep 21, 2007	16.13	16.17	16.06	16.07	1,367,617	+0.10(+0.60%)
Sep 20, 2007	16.05	16.09	15.95	15.97	1,243,937	+0.02(+0.10%)
Sep 19, 2007	15.92	15.98	15.82	15.96	2,003,307	+0.35(+2.22%)
Sep 18, 2007	15.19	15.75	15.06	15.61	2,280,364	+0.49(+3.27%)
Sep 17, 2007	15.17	15.35	15.05	15.11	1,750,685	-0.28(-1.83%)
Sep 14, 2007	15.23	15.43	15.18	15.40	1,971,953	+0.03(+0.17%)
Sep 13, 2007	15.23	15.43	15.19	15.37	3,857,936	+0.18(+1.19%)
Sep 12, 2007	15.13	15.34	15.02	15.19	3,003,833	-0.17(-1.11%)
Sep 11, 2007	15.03	15.36	15.00	15.36	2,991,615	+0.55(+3.70%)
Sep 10, 2007	14.85	14.92	14.61	14.81	1,648,367	+0.02(+0.11%)
Sep 07, 2007	14.87	14.94	14.69	14.80	1,659,523	-0.28(-1.87%)
Sep 06, 2007	15.02	15.18	14.65	15.08	1,314,423	+0.39(+2.68%)
Sep 05, 2007	14.80	14.82	14.65	14.68	2,140,407	-0.46(-3.06%)

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.