Indicators

Australia Ishares MSCI ETF (NY: EWA )

25.13 +0.11 (+0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.77	13.78	13.72	13.77	3,076,744	-0.06(-0.46%)
Apr 27, 2012	13.82	13.88	13.75	13.84	2,378,526	+0.08(+0.55%)
Apr 26, 2012	13.65	13.80	13.64	13.76	3,082,880	+0.02(+0.17%)
Apr 25, 2012	13.67	13.74	13.65	13.74	2,502,167	+0.20(+1.45%)
Apr 24, 2012	13.52	13.60	13.49	13.54	2,179,609	+0.11(+0.82%)
Apr 23, 2012	13.40	13.46	13.33	13.43	2,767,399	-0.21(-1.52%)
Apr 20, 2012	13.65	13.71	13.62	13.64	2,023,295	+0.07(+0.51%)
Apr 19, 2012	13.61	13.66	13.47	13.57	6,149,890	+0.02(+0.13%)
Apr 18, 2012	13.56	13.63	13.53	13.55	2,416,114	-0.03(-0.21%)
Apr 17, 2012	13.52	13.63	13.47	13.58	3,689,142	+0.16(+1.16%)
Apr 16, 2012	13.48	13.51	13.35	13.43	3,919,895	+0.05(+0.39%)
Apr 13, 2012	13.54	13.54	13.36	13.37	2,915,657	-0.17(-1.28%)
Apr 12, 2012	13.37	13.56	13.37	13.55	3,762,616	+0.35(+2.67%)
Apr 11, 2012	13.24	13.29	13.18	13.20	3,824,490	+0.13(+1.02%)
Apr 10, 2012	13.26	13.28	13.03	13.06	4,179,335	-0.19(-1.40%)
Apr 09, 2012	13.23	13.33	13.20	13.25	1,638,398	-0.11(-0.82%)
Apr 05, 2012	13.29	13.40	13.29	13.36	3,748,480	+0.08(+0.61%)
Apr 04, 2012	13.30	13.35	13.22	13.28	6,471,818	-0.16(-1.20%)
Apr 03, 2012	13.55	13.55	13.35	13.44	5,867,734	-0.21(-1.57%)

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.