Indicators

Australia Ishares MSCI ETF (NY: EWA )

24.50 -0.14 (-0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	15.43	15.48	15.37	15.40	3,050,868	-0.34(-2.15%)
Nov 26, 2014	15.65	15.74	15.74	15.74	1,997,227	+0.17(+1.09%)
Nov 25, 2014	15.53	15.59	15.53	15.57	2,197,559	-0.13(-0.83%)
Nov 24, 2014	15.70	15.72	15.66	15.70	2,262,843	-0.10(-0.66%)
Nov 21, 2014	15.87	15.90	15.78	15.81	2,670,177	+0.17(+1.08%)
Nov 20, 2014	15.51	15.66	15.48	15.64	1,753,863	-0.07(-0.42%)
Nov 19, 2014	15.80	15.82	15.68	15.70	6,337,875	-0.41(-2.55%)
Nov 18, 2014	16.04	16.12	16.04	16.12	4,058,437	+0.01(+0.08%)
Nov 17, 2014	16.06	16.12	16.04	16.10	1,505,766	-0.18(-1.12%)
Nov 14, 2014	16.09	16.30	16.08	16.28	1,209,345	+0.13(+0.81%)
Nov 13, 2014	16.21	16.25	16.12	16.15	1,585,999	-0.10(-0.64%)
Nov 12, 2014	16.23	16.28	16.20	16.26	2,453,372	-0.08(-0.48%)
Nov 11, 2014	16.27	16.39	16.24	16.34	2,105,290	+0.05(+0.32%)
Nov 10, 2014	16.35	16.36	16.25	16.28	3,017,985	+0.00(+0.00%)
Nov 07, 2014	16.23	16.33	16.22	16.28	5,262,192	+0.19(+1.17%)
Nov 06, 2014	16.15	16.20	16.08	16.10	5,030,515	-0.07(-0.40%)
Nov 05, 2014	16.13	16.17	16.06	16.16	2,488,131	-0.18(-1.12%)
Nov 04, 2014	16.32	16.37	16.29	16.34	4,105,898	+0.09(+0.56%)

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.