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 (%)
Sep 30, 2019	18.55	18.60	18.52	18.57	2,397,551	-0.03(-0.18%)
Sep 27, 2019	18.69	18.70	18.55	18.60	2,649,310	+0.01(+0.05%)
Sep 26, 2019	18.62	18.63	18.52	18.60	1,836,130	-0.03(-0.18%)
Sep 25, 2019	18.55	18.65	18.52	18.63	1,845,530	+0.00(+0.00%)
Sep 24, 2019	18.79	18.79	18.61	18.63	1,843,613	-0.07(-0.36%)
Sep 23, 2019	18.64	18.73	18.62	18.70	1,418,167	+0.02(+0.09%)
Sep 20, 2019	18.78	18.82	18.68	18.68	3,603,982	-0.12(-0.62%)
Sep 19, 2019	18.83	18.85	18.78	18.80	2,099,119	+0.05(+0.27%)
Sep 18, 2019	18.78	18.80	18.64	18.75	1,669,481	-0.14(-0.75%)
Sep 17, 2019	18.78	18.89	18.78	18.89	2,216,396	+0.12(+0.62%)
Sep 16, 2019	18.79	18.83	18.76	18.77	2,346,301	-0.06(-0.31%)
Sep 13, 2019	18.81	18.87	18.78	18.83	1,890,053	+0.06(+0.31%)
Sep 12, 2019	18.72	18.80	18.68	18.77	2,889,250	+0.08(+0.40%)
Sep 11, 2019	18.65	18.71	18.64	18.70	2,915,585	+0.08(+0.45%)
Sep 10, 2019	18.58	18.65	18.53	18.61	2,980,675	+0.00(+0.00%)
Sep 09, 2019	18.63	18.65	18.59	18.61	1,688,954	+0.06(+0.31%)
Sep 06, 2019	18.51	18.59	18.50	18.55	2,271,659	+0.13(+0.73%)
Sep 05, 2019	18.39	18.47	18.39	18.42	3,235,750	+0.22(+1.19%)
Sep 04, 2019	18.14	18.20	18.10	18.20	1,597,443	+0.20(+1.11%)

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.