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 (%)
May 28, 2004	7.065	7.065	6.991	7.023	25,750	-0.04(-0.60%)
May 27, 2004	7.049	7.076	7.023	7.065	201,684	+0.15(+2.15%)
May 26, 2004	6.938	6.954	6.884	6.916	127,250	+0.04(+0.62%)
May 25, 2004	6.858	6.906	6.810	6.874	95,297	+0.12(+1.73%)
May 24, 2004	6.815	6.826	6.741	6.757	277,057	-0.03(-0.39%)
May 21, 2004	6.783	6.810	6.730	6.783	123,115	+0.13(+1.92%)
May 20, 2004	6.757	6.757	6.656	6.656	215,969	-0.08(-1.18%)
May 19, 2004	6.703	6.810	6.703	6.735	141,160	+0.11(+1.61%)
May 18, 2004	6.549	6.629	6.528	6.629	135,897	+0.11(+1.71%)
May 17, 2004	6.544	6.586	6.496	6.517	189,278	-0.09(-1.37%)
May 14, 2004	6.570	6.608	6.565	6.608	214,465	+0.02(+0.24%)
May 13, 2004	6.613	6.613	6.544	6.592	148,114	-0.07(-1.04%)
May 12, 2004	6.677	6.703	6.592	6.661	722,153	+0.07(+1.05%)
May 11, 2004	6.650	6.650	6.544	6.592	195,857	+0.15(+2.40%)
May 10, 2004	6.554	6.554	6.390	6.437	1,298,071	-0.27(-4.04%)
May 07, 2004	6.884	6.890	6.709	6.709	295,665	-0.28(-3.96%)
May 06, 2004	7.049	7.060	6.916	6.985	338,896	-0.13(-1.87%)
May 05, 2004	7.129	7.166	7.113	7.118	103,191	+0.05(+0.68%)
May 04, 2004	7.012	7.087	6.985	7.071	124,431	+0.12(+1.76%)

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.