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, 2018	17.42	17.50	17.39	17.42	2,071,394	+0.00(+0.00%)
Sep 27, 2018	17.43	17.50	17.41	17.42	1,157,393	-0.08(-0.45%)
Sep 26, 2018	17.48	17.66	17.47	17.50	1,693,613	-0.02(-0.14%)
Sep 25, 2018	17.59	17.60	17.51	17.52	1,522,115	+0.03(+0.18%)
Sep 24, 2018	17.59	17.63	17.49	17.49	1,832,594	-0.07(-0.40%)
Sep 21, 2018	17.59	17.64	17.56	17.56	1,929,822	-0.06(-0.31%)
Sep 20, 2018	17.57	17.63	17.52	17.62	1,670,143	+0.11(+0.63%)
Sep 19, 2018	17.44	17.55	17.43	17.51	3,569,810	+0.08(+0.45%)
Sep 18, 2018	17.34	17.45	17.33	17.43	1,892,260	+0.19(+1.10%)
Sep 17, 2018	17.30	17.36	17.24	17.24	1,699,411	+0.02(+0.14%)
Sep 14, 2018	17.25	17.29	17.18	17.22	2,117,230	-0.02(-0.14%)
Sep 13, 2018	17.30	17.30	17.17	17.24	1,928,367	+0.00(+0.00%)
Sep 12, 2018	17.14	17.25	17.10	17.24	2,957,706	+0.17(+1.01%)
Sep 11, 2018	16.95	17.08	16.93	17.07	2,092,641	+0.05(+0.28%)
Sep 10, 2018	17.05	17.07	16.97	17.02	1,590,435	+0.12(+0.70%)
Sep 07, 2018	16.97	17.04	16.87	16.90	2,480,365	-0.28(-1.65%)
Sep 06, 2018	17.25	17.27	17.09	17.19	3,678,997	-0.18(-1.04%)
Sep 05, 2018	17.41	17.44	17.30	17.37	3,027,279	-0.15(-0.85%)

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.