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 29, 2019	19.05	19.08	19.03	19.05	1,633,174	-0.12(-0.61%)
Nov 27, 2019	19.09	19.17	19.09	19.17	1,322,019	+0.23(+1.23%)
Nov 26, 2019	18.92	18.96	18.90	18.94	1,332,144	+0.06(+0.31%)
Nov 25, 2019	18.81	18.88	18.80	18.88	1,635,883	+0.09(+0.49%)
Nov 22, 2019	18.79	18.80	18.72	18.79	1,796,839	+0.08(+0.45%)
Nov 21, 2019	18.73	18.75	18.66	18.70	4,035,428	-0.03(-0.13%)
Nov 20, 2019	18.81	18.83	18.69	18.73	4,793,655	-0.34(-1.79%)
Nov 19, 2019	19.13	19.15	19.04	19.07	1,433,450	+0.09(+0.48%)
Nov 18, 2019	18.97	19.02	18.93	18.98	2,170,757	-0.06(-0.31%)
Nov 15, 2019	19.00	19.06	18.96	19.04	2,712,332	+0.17(+0.88%)
Nov 14, 2019	18.85	18.87	18.80	18.87	4,513,673	-0.01(-0.04%)
Nov 13, 2019	18.87	18.92	18.85	18.88	2,018,629	-0.20(-1.05%)
Nov 12, 2019	19.07	19.11	19.04	19.08	22,422,368	-0.03(-0.17%)
Nov 11, 2019	19.05	19.15	19.05	19.11	1,096,040	+0.11(+0.57%)
Nov 08, 2019	18.96	19.01	18.91	19.00	3,520,712	-0.06(-0.31%)
Nov 07, 2019	19.10	19.15	19.06	19.06	3,837,836	+0.20(+1.06%)
Nov 06, 2019	18.89	18.91	18.82	18.86	2,265,854	-0.11(-0.57%)
Nov 05, 2019	18.96	18.98	18.90	18.97	3,022,916	+0.03(+0.18%)
Nov 04, 2019	18.96	19.00	18.91	18.94	2,941,808	-0.06(-0.31%)

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.