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 (%)
Apr 30, 2007	14.59	14.63	14.41	14.41	1,694,296	-0.15(-1.02%)
Apr 27, 2007	14.59	14.63	14.52	14.56	1,312,544	-0.04(-0.29%)
Apr 26, 2007	14.61	14.66	14.53	14.60	1,389,984	-0.14(-0.94%)
Apr 25, 2007	14.63	14.77	14.61	14.74	2,162,699	+0.27(+1.87%)
Apr 24, 2007	14.51	14.61	14.43	14.47	3,693,092	-0.22(-1.52%)
Apr 23, 2007	14.71	15.03	14.18	14.69	2,815,682	-0.05(-0.32%)
Apr 20, 2007	14.78	14.91	14.74	14.74	1,770,609	+0.07(+0.47%)
Apr 19, 2007	14.68	14.71	14.54	14.67	1,644,110	-0.15(-1.01%)
Apr 18, 2007	14.82	14.85	14.74	14.82	3,047,628	+0.01(+0.04%)
Apr 17, 2007	14.87	14.88	14.77	14.82	2,193,713	+0.04(+0.29%)
Apr 16, 2007	14.79	14.82	14.70	14.77	3,052,703	+0.11(+0.76%)
Apr 13, 2007	14.66	14.67	14.56	14.66	3,358,143	+0.02(+0.11%)
Apr 12, 2007	14.53	14.66	14.44	14.65	4,574,826	+0.22(+1.55%)
Apr 11, 2007	14.55	14.55	14.40	14.42	3,776,736	-0.13(-0.88%)
Apr 10, 2007	14.49	14.63	14.41	14.55	3,369,045	+0.28(+1.98%)
Apr 09, 2007	14.69	14.69	14.22	14.27	3,326,377	-0.01(-0.04%)
Apr 05, 2007	14.27	14.28	14.05	14.27	2,775,458	+0.07(+0.49%)
Apr 04, 2007	14.16	14.23	14.07	14.20	1,985,075	+0.12(+0.83%)
Apr 03, 2007	14.03	14.25	13.97	14.09	1,081,537	+0.25(+1.81%)

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.