Indicators

Australia Ishares MSCI ETF (NY: EWA )

25.12 +0.03 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	16.55	16.58	16.51	16.57	4,302,035	+0.04(+0.27%)
Apr 27, 2017	16.55	16.55	16.44	16.53	2,095,350	-0.01(-0.04%)
Apr 26, 2017	16.55	16.61	16.53	16.53	2,184,583	-0.15(-0.93%)
Apr 25, 2017	16.62	16.70	16.61	16.69	2,299,387	+0.04(+0.22%)
Apr 24, 2017	16.65	16.66	16.61	16.65	2,895,400	+0.18(+1.08%)
Apr 21, 2017	16.45	16.49	16.43	16.47	2,043,800	+0.04(+0.27%)
Apr 20, 2017	16.40	16.46	16.38	16.43	3,762,579	+0.17(+1.04%)
Apr 19, 2017	16.36	16.37	16.23	16.26	2,882,573	-0.16(-0.99%)
Apr 18, 2017	16.42	16.44	16.35	16.42	3,716,121	-0.22(-1.33%)
Apr 17, 2017	16.64	16.67	16.58	16.64	2,415,892	+0.10(+0.58%)
Apr 13, 2017	16.58	16.66	16.55	16.55	2,757,245	-0.04(-0.27%)
Apr 12, 2017	16.60	16.61	16.50	16.59	3,423,195	-0.04(-0.27%)
Apr 11, 2017	16.62	16.66	16.50	16.64	2,607,781	+0.12(+0.71%)
Apr 10, 2017	16.51	16.57	16.50	16.52	2,501,941	+0.06(+0.36%)
Apr 07, 2017	16.44	16.51	16.41	16.46	2,780,972	-0.08(-0.49%)
Apr 06, 2017	16.52	16.56	16.48	16.54	1,995,515	-0.02(-0.13%)
Apr 05, 2017	16.64	16.69	16.55	16.56	4,867,175	-0.02(-0.13%)
Apr 04, 2017	16.51	16.59	16.48	16.59	3,340,605	-0.04(-0.27%)

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.