Indicators

Australia Ishares MSCI ETF (NY: EWA )

24.71 +0.21 (+0.86%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	14.94	15.05	14.90	15.02	4,341,709	+0.20(+1.36%)
Jul 28, 2016	14.82	14.85	14.77	14.82	2,030,025	+0.05(+0.34%)
Jul 27, 2016	14.77	14.82	14.59	14.77	2,770,334	-0.01(-0.05%)
Jul 26, 2016	14.83	14.86	14.73	14.77	2,467,644	+0.12(+0.83%)
Jul 25, 2016	14.64	14.67	14.60	14.65	2,033,113	+0.04(+0.30%)
Jul 22, 2016	14.60	14.63	14.54	14.61	1,287,567	-0.01(-0.10%)
Jul 21, 2016	14.63	14.72	14.58	14.62	1,272,543	+0.01(+0.10%)
Jul 20, 2016	14.54	14.63	14.52	14.61	2,166,473	+0.08(+0.54%)
Jul 19, 2016	14.49	14.53	14.45	14.53	2,064,647	-0.19(-1.32%)
Jul 18, 2016	14.62	14.72	14.62	14.72	1,553,600	+0.07(+0.49%)
Jul 15, 2016	14.69	14.69	14.60	14.65	6,127,930	-0.05(-0.34%)
Jul 14, 2016	14.69	14.74	14.65	14.70	2,925,828	+0.15(+1.04%)
Jul 13, 2016	14.65	14.67	14.55	14.55	2,274,854	-0.02(-0.15%)
Jul 12, 2016	14.55	14.67	14.55	14.57	5,654,449	+0.26(+1.81%)
Jul 11, 2016	14.33	14.38	14.29	14.31	2,912,241	+0.14(+1.01%)
Jul 08, 2016	14.11	14.20	13.83	14.17	2,846,624	+0.34(+2.44%)
Jul 07, 2016	13.94	14.00	13.78	13.83	2,973,295	-0.10(-0.72%)
Jul 06, 2016	13.74	13.94	13.67	13.93	4,424,306	+0.17(+1.20%)
Jul 05, 2016	13.85	13.86	13.74	13.77	2,667,469	-0.28(-2.00%)

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.