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 (%)
Nov 29, 2019	19.04	19.07	19.02	19.05	1,633,973	-0.12(-0.61%)
Nov 27, 2019	19.08	19.16	19.08	19.16	1,322,666	+0.23(+1.23%)
Nov 26, 2019	18.91	18.95	18.89	18.93	1,332,796	+0.06(+0.31%)
Nov 25, 2019	18.80	18.87	18.80	18.87	1,636,684	+0.09(+0.49%)
Nov 22, 2019	18.78	18.79	18.71	18.78	1,797,718	+0.08(+0.45%)
Nov 21, 2019	18.72	18.74	18.65	18.70	4,037,403	-0.02(-0.13%)
Nov 20, 2019	18.80	18.82	18.68	18.72	4,796,002	-0.34(-1.79%)
Nov 19, 2019	19.12	19.14	19.03	19.06	1,434,152	+0.09(+0.48%)
Nov 18, 2019	18.96	19.01	18.92	18.97	2,171,819	-0.06(-0.31%)
Nov 15, 2019	19.00	19.05	18.95	19.03	2,713,659	+0.17(+0.88%)
Nov 14, 2019	18.84	18.86	18.80	18.86	4,515,883	-0.01(-0.04%)
Nov 13, 2019	18.86	18.91	18.84	18.87	2,019,617	-0.20(-1.05%)
Nov 12, 2019	19.06	19.10	19.03	19.07	22,433,344	-0.03(-0.17%)
Nov 11, 2019	19.05	19.15	19.05	19.10	1,096,577	+0.11(+0.57%)
Nov 08, 2019	18.95	19.00	18.90	19.00	3,522,435	-0.06(-0.31%)
Nov 07, 2019	19.10	19.14	19.05	19.05	3,839,714	+0.20(+1.06%)
Nov 06, 2019	18.88	18.90	18.81	18.85	2,266,963	-0.11(-0.57%)
Nov 05, 2019	18.95	18.97	18.90	18.96	3,024,396	+0.03(+0.18%)
Nov 04, 2019	18.95	19.00	18.90	18.93	2,943,248	-0.06(-0.31%)

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.