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 (%)
Feb 28, 2020	17.07	17.20	16.73	17.13	12,405,716	-0.49(-2.76%)
Feb 27, 2020	17.86	18.00	17.61	17.61	6,973,979	-0.43(-2.36%)
Feb 26, 2020	18.22	18.32	18.03	18.04	7,906,654	-0.23(-1.26%)
Feb 25, 2020	18.65	18.68	18.20	18.27	8,238,957	-0.26(-1.42%)
Feb 24, 2020	18.66	18.73	18.50	18.53	4,248,260	-0.83(-4.27%)
Feb 21, 2020	19.38	19.42	19.31	19.36	2,617,350	-0.15(-0.79%)
Feb 20, 2020	19.54	19.61	19.38	19.51	2,252,132	-0.15(-0.78%)
Feb 19, 2020	19.63	19.69	19.62	19.66	1,590,340	+0.10(+0.52%)
Feb 18, 2020	19.56	19.60	19.51	19.56	1,584,558	-0.06(-0.30%)
Feb 14, 2020	19.66	19.66	19.56	19.62	1,403,658	+0.05(+0.26%)
Feb 13, 2020	19.55	19.64	19.53	19.57	1,720,069	-0.11(-0.56%)
Feb 12, 2020	19.65	19.70	19.65	19.68	1,721,344	+0.25(+1.27%)
Feb 11, 2020	19.42	19.46	19.38	19.43	2,332,593	+0.14(+0.71%)
Feb 10, 2020	19.23	19.31	19.22	19.30	1,380,730	+0.07(+0.35%)
Feb 07, 2020	19.32	19.32	19.23	19.23	2,293,103	-0.25(-1.27%)
Feb 06, 2020	19.52	19.52	19.45	19.48	2,170,672	+0.03(+0.18%)
Feb 05, 2020	19.47	19.47	19.37	19.44	1,735,429	+0.12(+0.62%)
Feb 04, 2020	19.28	19.36	19.26	19.32	1,298,134	+0.33(+1.75%)

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.