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, 2012	14.10	14.10	14.00	14.03	5,601,152	-0.16(-1.12%)
Sep 27, 2012	14.11	14.24	14.06	14.19	2,370,774	+0.26(+1.86%)
Sep 26, 2012	13.94	13.98	13.88	13.93	2,462,846	-0.05(-0.34%)
Sep 25, 2012	14.20	14.22	13.96	13.98	7,420,447	-0.19(-1.37%)
Sep 24, 2012	14.14	14.20	14.11	14.17	5,928,557	-0.08(-0.54%)
Sep 21, 2012	14.34	14.35	14.25	14.25	2,159,304	-0.01(-0.04%)
Sep 20, 2012	14.14	14.26	14.09	14.26	6,979,494	-0.09(-0.66%)
Sep 19, 2012	14.29	14.39	14.26	14.35	2,421,115	+0.10(+0.70%)
Sep 18, 2012	14.22	14.26	14.17	14.25	3,222,763	-0.03(-0.21%)
Sep 17, 2012	14.38	14.40	14.24	14.28	2,785,701	-0.17(-1.14%)
Sep 14, 2012	14.42	14.57	14.40	14.45	3,272,757	+0.09(+0.66%)
Sep 13, 2012	14.06	14.42	14.02	14.35	5,548,744	+0.25(+1.80%)
Sep 12, 2012	14.14	14.15	14.06	14.10	2,821,884	+0.05(+0.38%)
Sep 11, 2012	13.98	14.08	13.97	14.04	4,316,547	+0.21(+1.53%)
Sep 10, 2012	13.90	13.95	13.82	13.83	3,034,659	-0.17(-1.18%)
Sep 07, 2012	13.93	14.01	13.93	14.00	3,511,225	+0.11(+0.76%)
Sep 06, 2012	13.70	13.92	13.69	13.89	9,724,846	+0.33(+2.44%)
Sep 05, 2012	13.56	13.60	13.50	13.56	4,694,045	-0.04(-0.26%)

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.