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 (%)
Apr 30, 2012	13.78	13.79	13.73	13.78	3,075,239	-0.06(-0.46%)
Apr 27, 2012	13.83	13.89	13.76	13.84	2,377,362	+0.08(+0.55%)
Apr 26, 2012	13.66	13.81	13.65	13.77	3,081,372	+0.02(+0.17%)
Apr 25, 2012	13.68	13.75	13.65	13.74	2,500,943	+0.20(+1.45%)
Apr 24, 2012	13.53	13.61	13.50	13.55	2,178,543	+0.11(+0.82%)
Apr 23, 2012	13.40	13.47	13.34	13.44	2,766,045	-0.21(-1.52%)
Apr 20, 2012	13.66	13.71	13.63	13.65	2,022,305	+0.07(+0.51%)
Apr 19, 2012	13.61	13.67	13.48	13.58	6,146,882	+0.02(+0.13%)
Apr 18, 2012	13.57	13.64	13.54	13.56	2,414,932	-0.03(-0.21%)
Apr 17, 2012	13.53	13.64	13.47	13.59	3,687,337	+0.16(+1.16%)
Apr 16, 2012	13.49	13.51	13.36	13.43	3,917,977	+0.05(+0.39%)
Apr 13, 2012	13.54	13.55	13.37	13.38	2,914,231	-0.17(-1.28%)
Apr 12, 2012	13.38	13.57	13.38	13.55	3,760,776	+0.35(+2.67%)
Apr 11, 2012	13.25	13.29	13.18	13.20	3,822,619	+0.13(+1.02%)
Apr 10, 2012	13.27	13.29	13.03	13.07	4,177,290	-0.19(-1.40%)
Apr 09, 2012	13.24	13.33	13.21	13.25	1,637,596	-0.11(-0.82%)
Apr 05, 2012	13.30	13.41	13.30	13.36	3,746,646	+0.08(+0.61%)
Apr 04, 2012	13.31	13.35	13.23	13.28	6,468,652	-0.16(-1.20%)
Apr 03, 2012	13.55	13.56	13.35	13.44	5,864,864	-0.21(-1.57%)

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.