Indicators

Australia Ishares MSCI ETF (NY: EWA )

24.71 +0.21 (+0.86%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	16.89	17.00	16.80	16.90	1,974,387	+0.13(+0.75%)
Sep 27, 2007	16.74	16.78	16.63	16.78	6,988,586	+0.13(+0.80%)
Sep 26, 2007	16.56	16.66	16.48	16.64	9,294,535	+0.18(+1.10%)
Sep 25, 2007	16.21	16.50	16.18	16.46	3,408,869	+0.23(+1.41%)
Sep 24, 2007	16.30	16.31	16.11	16.23	1,524,560	+0.18(+1.09%)
Sep 21, 2007	16.12	16.17	16.05	16.06	1,368,286	+0.10(+0.60%)
Sep 20, 2007	16.04	16.08	15.94	15.96	1,244,546	+0.02(+0.10%)
Sep 19, 2007	15.91	15.97	15.81	15.95	2,004,288	+0.35(+2.22%)
Sep 18, 2007	15.18	15.75	15.05	15.60	2,281,480	+0.49(+3.27%)
Sep 17, 2007	15.16	15.34	15.04	15.11	1,751,542	-0.28(-1.83%)
Sep 14, 2007	15.22	15.42	15.18	15.39	1,972,918	+0.03(+0.17%)
Sep 13, 2007	15.22	15.42	15.19	15.36	3,859,824	+0.18(+1.19%)
Sep 12, 2007	15.12	15.34	15.01	15.18	3,005,303	-0.17(-1.11%)
Sep 11, 2007	15.02	15.35	15.00	15.35	2,993,080	+0.55(+3.70%)
Sep 10, 2007	14.85	14.91	14.60	14.80	1,649,174	+0.02(+0.11%)
Sep 07, 2007	14.86	14.94	14.68	14.79	1,660,335	-0.28(-1.87%)
Sep 06, 2007	15.02	15.18	14.64	15.07	1,315,067	+0.39(+2.68%)
Sep 05, 2007	14.79	14.81	14.64	14.68	2,141,455	-0.46(-3.06%)

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.