Indicators

Australia Ishares MSCI ETF (NY: EWA )

24.71 +0.21 (+0.86%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.937	6.081	5.879	5.969	0	-0.09(-1.49%)
Feb 26, 2009	6.209	6.246	6.022	6.060	3,468,242	-0.02(-0.26%)
Feb 25, 2009	6.193	6.203	6.012	6.076	4,072,640	-0.17(-2.73%)
Feb 24, 2009	5.996	6.275	5.996	6.246	5,822,132	+0.29(+4.92%)
Feb 23, 2009	6.155	6.209	5.927	5.953	7,301,266	-0.21(-3.37%)
Feb 20, 2009	6.070	6.225	5.985	6.161	5,685,895	-0.01(-0.09%)
Feb 19, 2009	6.400	6.400	6.150	6.166	2,617,252	+0.06(+1.05%)
Feb 18, 2009	6.108	6.118	5.985	6.102	3,366,366	+0.03(+0.53%)
Feb 17, 2009	6.187	6.187	6.017	6.070	4,303,107	-0.45(-6.86%)
Feb 13, 2009	6.480	6.629	6.480	6.517	4,344,650	+0.06(+0.94%)
Feb 12, 2009	6.331	6.480	6.246	6.457	3,494,810	+0.04(+0.63%)
Feb 11, 2009	6.464	6.485	6.276	6.416	2,535,294	+0.19(+2.99%)
Feb 10, 2009	6.650	6.656	6.171	6.230	8,290,290	-0.52(-7.72%)
Feb 09, 2009	6.799	6.858	6.650	6.751	3,457,603	+0.01(+0.17%)
Feb 06, 2009	6.464	6.804	6.464	6.740	5,786,517	+0.34(+5.30%)
Feb 05, 2009	6.225	6.427	6.161	6.400	4,229,813	+0.17(+2.73%)
Feb 04, 2009	6.251	6.405	6.198	6.230	5,146,509	-0.20(-3.14%)
Feb 03, 2009	6.235	6.459	6.177	6.432	4,675,561	+0.23(+3.69%)

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.