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, 2018	17.41	17.49	17.38	17.41	2,072,408	+0.00(+0.00%)
Sep 27, 2018	17.42	17.49	17.40	17.41	1,157,959	-0.08(-0.45%)
Sep 26, 2018	17.47	17.65	17.46	17.49	1,694,442	-0.02(-0.13%)
Sep 25, 2018	17.59	17.59	17.50	17.52	1,522,860	+0.03(+0.18%)
Sep 24, 2018	17.59	17.62	17.48	17.48	1,833,491	-0.07(-0.40%)
Sep 21, 2018	17.58	17.63	17.55	17.55	1,930,766	-0.06(-0.31%)
Sep 20, 2018	17.56	17.62	17.52	17.61	1,670,961	+0.11(+0.63%)
Sep 19, 2018	17.43	17.54	17.42	17.50	3,571,558	+0.08(+0.45%)
Sep 18, 2018	17.33	17.44	17.32	17.42	1,893,186	+0.19(+1.10%)
Sep 17, 2018	17.29	17.35	17.23	17.23	1,700,243	+0.02(+0.14%)
Sep 14, 2018	17.24	17.28	17.17	17.21	2,118,266	-0.02(-0.14%)
Sep 13, 2018	17.29	17.29	17.16	17.23	1,929,311	+0.00(+0.00%)
Sep 12, 2018	17.13	17.24	17.09	17.23	2,959,154	+0.17(+1.02%)
Sep 11, 2018	16.94	17.07	16.92	17.06	2,093,665	+0.05(+0.28%)
Sep 10, 2018	17.04	17.07	16.96	17.01	1,591,214	+0.12(+0.70%)
Sep 07, 2018	16.96	17.04	16.86	16.89	2,481,579	-0.28(-1.65%)
Sep 06, 2018	17.24	17.26	17.08	17.18	3,680,798	-0.18(-1.04%)
Sep 05, 2018	17.40	17.43	17.30	17.36	3,028,760	-0.15(-0.85%)

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.