Indicators

Australia Ishares MSCI ETF (NY: EWA )

24.50 -0.14 (-0.57%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	17.92	17.95	17.63	17.63	3,685,092	-0.22(-1.21%)
Feb 27, 2018	18.06	18.08	17.85	17.85	2,361,968	-0.29(-1.58%)
Feb 26, 2018	18.06	18.15	17.98	18.13	2,253,708	+0.19(+1.08%)
Feb 23, 2018	17.82	17.96	17.79	17.94	2,268,053	+0.14(+0.78%)
Feb 22, 2018			17.78	17.80	3,026,204	+0.14(+0.79%)
Feb 21, 2018	17.77	17.96	17.63	17.66	3,450,553	-0.05(-0.26%)
Feb 20, 2018	17.75	17.83	17.67	17.71	2,789,342	-0.05(-0.26%)
Feb 16, 2018		17.75	17.75	17.75	0	-0.15(-0.82%)
Feb 15, 2018	17.87	17.91	17.68	17.90	3,654,966	+0.13(+0.74%)
Feb 14, 2018	17.25	17.77	17.25	17.77	3,838,147	+0.31(+1.77%)
Feb 13, 2018	17.35	17.51	17.32	17.46	2,566,280	+0.10(+0.58%)
Feb 12, 2018	17.24	17.42	17.14	17.36	3,303,573	+0.27(+1.58%)
Feb 09, 2018	17.09	17.19	16.68	17.09	8,735,699	+0.22(+1.28%)
Feb 08, 2018	17.37	17.41	16.87	16.87	6,646,981	-0.49(-2.80%)
Feb 07, 2018	17.51	17.59	17.34	17.36	4,852,948	-0.37(-2.09%)
Feb 06, 2018	17.35	17.79	17.24	17.73	13,564,595	+0.05(+0.26%)
Feb 05, 2018	18.00	18.09	17.52	17.68	6,791,244	-0.49(-2.68%)
Feb 02, 2018	18.35	18.38	18.13	18.17	5,366,315	-0.28(-1.51%)

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.