Indicators

Australia Ishares MSCI ETF (NY: EWA )

24.12 -0.28 (-1.15%)

Streaming Delayed Price Updated: 12:18 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	15.07	15.24	15.02	15.04	1,205,026	-0.16(-1.03%)
Dec 28, 2007	15.13	15.24	15.05	15.20	1,768,050	+0.15(+0.97%)
Dec 27, 2007	15.17	15.19	14.98	15.05	2,996,954	-0.10(-0.65%)
Dec 26, 2007	15.09	15.18	15.02	15.15	1,477,820	-0.01(-0.07%)
Dec 24, 2007	15.11	15.25	14.96	15.16	1,173,473	+0.17(+1.15%)
Dec 21, 2007	14.89	15.04	14.87	14.99	3,362,645	+0.40(+2.75%)
Dec 20, 2007	14.56	14.62	14.41	14.59	6,141,339	-0.65(-4.28%)
Dec 19, 2007	15.24	15.30	15.12	15.24	3,825,562	-0.07(-0.48%)
Dec 18, 2007	15.40	15.48	15.04	15.31	8,320,264	+0.07(+0.48%)
Dec 17, 2007	15.30	15.40	15.16	15.24	5,861,625	-0.58(-3.69%)
Dec 14, 2007	16.02	16.07	15.80	15.83	5,238,003	-0.70(-4.26%)
Dec 13, 2007	16.40	16.53	16.26	16.53	5,805,825	-0.12(-0.72%)
Dec 12, 2007	16.99	17.03	16.53	16.65	4,598,101	+0.20(+1.21%)
Dec 11, 2007	16.97	17.09	16.28	16.45	3,042,027	-0.44(-2.63%)
Dec 10, 2007	16.67	16.90	16.62	16.90	2,344,840	+0.32(+1.92%)
Dec 07, 2007	16.75	16.77	16.58	16.58	3,157,813	-0.17(-1.00%)
Dec 06, 2007	16.42	16.76	16.41	16.74	4,264,547	+0.31(+1.91%)
Dec 05, 2007	16.36	16.53	16.33	16.43	6,292,601	+0.20(+1.25%)
Dec 04, 2007	16.21	16.30	16.15	16.23	2,185,558	-0.22(-1.33%)

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.