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 (%)
Jan 31, 2007	12.58	12.74	12.54	12.73	1,225,141	-0.02(-0.13%)
Jan 30, 2007	12.66	12.82	12.62	12.74	1,062,177	+0.22(+1.74%)
Jan 29, 2007	12.56	12.57	12.50	12.52	2,697,829	+0.01(+0.04%)
Jan 26, 2007	12.51	12.57	12.44	12.52	1,234,539	+0.01(+0.05%)
Jan 25, 2007	12.80	12.80	12.47	12.51	1,853,313	-0.29(-2.25%)
Jan 24, 2007	12.72	12.80	12.68	12.80	1,742,227	-0.11(-0.82%)
Jan 23, 2007	12.82	12.91	12.78	12.91	1,530,768	+0.26(+2.09%)
Jan 22, 2007	12.75	12.75	12.61	12.64	669,147	-0.03(-0.20%)
Jan 19, 2007	12.58	12.69	12.53	12.67	1,923,987	+0.16(+1.32%)
Jan 18, 2007	12.52	12.59	12.47	12.50	1,293,371	+0.07(+0.60%)
Jan 17, 2007	12.43	12.50	12.39	12.43	1,577,195	-0.01(-0.09%)
Jan 16, 2007	12.50	12.50	12.34	12.44	2,055,936	-0.02(-0.17%)
Jan 12, 2007	12.37	12.46	12.34	12.46	2,239,388	+0.21(+1.69%)
Jan 11, 2007	12.24	12.37	12.19	12.25	1,375,323	+0.11(+0.92%)
Jan 10, 2007	12.03	12.16	12.00	12.14	713,694	-0.09(-0.70%)
Jan 09, 2007	12.29	12.29	12.15	12.23	976,654	+0.07(+0.57%)
Jan 08, 2007	11.97	12.18	11.97	12.16	805,608	+0.07(+0.57%)
Jan 05, 2007	12.23	12.24	12.03	12.09	969,136	-0.20(-1.65%)
Jan 04, 2007	12.35	12.39	12.09	12.29	1,469,681	-0.23(-1.87%)

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.