Indicators

Australia Ishares MSCI ETF (NY: EWA )

24.50 UNCHANGED

Streaming Delayed 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 (%)
May 29, 2009	8.657	8.774	8.593	8.758	8,769,894	+0.35(+4.11%)
May 28, 2009	8.354	8.450	8.237	8.412	10,399,272	+0.07(+0.89%)
May 27, 2009	8.535	8.567	8.312	8.338	7,170,401	-0.30(-3.45%)
May 26, 2009	8.301	8.646	8.258	8.636	8,596,067	+0.23(+2.72%)
May 22, 2009	8.450	8.501	8.389	8.407	6,808,924	+0.08(+0.96%)
May 21, 2009	8.290	8.381	8.184	8.327	5,282,109	-0.15(-1.82%)
May 20, 2009	8.583	8.676	8.482	8.482	7,522,880	+0.01(+0.06%)
May 19, 2009	8.593	8.599	8.444	8.476	6,401,001	+0.15(+1.85%)
May 18, 2009	8.136	8.370	8.136	8.322	6,524,160	+0.34(+4.26%)
May 15, 2009	8.131	8.184	7.944	7.982	4,037,160	-0.15(-1.90%)
May 14, 2009	7.976	8.167	7.950	8.136	5,325,247	+0.12(+1.46%)
May 13, 2009	8.200	8.200	7.987	8.019	7,656,101	-0.43(-5.04%)
May 12, 2009	8.492	8.519	8.301	8.444	7,037,591	+0.07(+0.83%)
May 11, 2009	8.412	8.710	8.338	8.375	7,192,041	-0.34(-3.85%)
May 08, 2009	8.615	8.769	8.460	8.710	8,653,189	+0.37(+4.40%)
May 07, 2009	8.822	8.822	8.295	8.343	8,696,255	-0.06(-0.70%)
May 06, 2009	8.370	8.482	8.264	8.402	11,300,965	+0.16(+2.00%)
May 05, 2009	8.269	8.349	8.184	8.237	6,736,104	-0.08(-0.96%)
May 04, 2009	8.173	8.343	8.099	8.317	11,627,356	+0.44(+5.60%)

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.