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 (%)
Sep 29, 2023	21.45	21.46	21.05	21.08	1,669,008	-0.12(-0.56%)
Sep 28, 2023	20.96	21.27	20.92	21.20	1,469,299	+0.37(+1.79%)
Sep 27, 2023	20.99	21.01	20.68	20.83	2,579,124	-0.09(-0.42%)
Sep 26, 2023	21.06	21.15	20.91	20.91	2,457,138	-0.27(-1.30%)
Sep 25, 2023	21.10	21.21	21.14	21.19	2,014,139	-0.02(-0.09%)
Sep 22, 2023	21.32	21.38	21.18	21.21	1,264,917	+0.28(+1.36%)
Sep 21, 2023	21.12	21.16	20.92	20.92	2,024,227	-0.69(-3.17%)
Sep 20, 2023	21.79	21.95	21.60	21.61	1,169,966	-0.11(-0.50%)
Sep 19, 2023	21.80	21.85	21.67	21.72	1,151,817	-0.01(-0.05%)
Sep 18, 2023	21.76	21.76	21.63	21.73	4,504,620	-0.07(-0.31%)
Sep 15, 2023	21.92	21.98	21.79	21.80	1,906,906	-0.09(-0.40%)
Sep 14, 2023	21.76	21.92	21.72	21.89	1,658,193	+0.42(+1.96%)
Sep 13, 2023	21.49	21.55	21.40	21.46	981,771	-0.10(-0.45%)
Sep 12, 2023	21.53	21.65	21.53	21.56	671,722	-0.05(-0.23%)
Sep 11, 2023	21.70	21.73	21.58	21.61	1,169,401	+0.34(+1.61%)
Sep 08, 2023	21.29	21.38	21.23	21.27	977,327	-0.05(-0.23%)
Sep 07, 2023	21.35	21.40	21.23	21.32	990,278	-0.11(-0.50%)
Sep 06, 2023	21.52	21.58	21.34	21.42	1,859,022	-0.19(-0.86%)
Sep 05, 2023	21.70	21.72	21.60	21.61	1,196,397	-0.20(-0.90%)

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.