Indicators

Australia Ishares MSCI ETF (NY: EWA )

24.52 +0.04 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	16.49	16.57	16.47	16.52	3,575,265	-0.04(-0.22%)
Mar 27, 2013	16.46	16.57	16.43	16.56	1,810,368	+0.02(+0.11%)
Mar 26, 2013	16.49	16.55	16.45	16.54	2,672,420	+0.07(+0.41%)
Mar 25, 2013	16.57	16.61	16.39	16.48	3,921,807	-0.08(-0.48%)
Mar 22, 2013	16.45	16.57	16.45	16.56	1,826,925	+0.20(+1.23%)
Mar 21, 2013	16.34	16.42	16.30	16.35	19,234,206	-0.09(-0.52%)
Mar 20, 2013	16.41	16.47	16.41	16.44	2,110,784	+0.05(+0.30%)
Mar 19, 2013	16.47	16.48	16.28	16.39	4,887,032	-0.30(-1.79%)
Mar 18, 2013	16.65	16.77	16.63	16.69	3,169,980	-0.23(-1.37%)
Mar 15, 2013	16.84	16.92	16.81	16.92	2,414,746	+0.26(+1.58%)
Mar 14, 2013	16.66	16.71	16.64	16.66	2,490,704	-0.06(-0.37%)
Mar 13, 2013	16.77	16.77	16.68	16.72	1,266,440	-0.13(-0.76%)
Mar 12, 2013	16.85	16.89	16.79	16.85	2,365,702	-0.01(-0.07%)
Mar 11, 2013	16.77	16.87	16.74	16.86	1,189,481	+0.10(+0.58%)
Mar 08, 2013	16.78	16.78	16.70	16.76	3,396,660	-0.01(-0.07%)
Mar 07, 2013	16.74	16.81	16.73	16.78	2,550,837	+0.05(+0.33%)
Mar 06, 2013	16.78	16.79	16.65	16.72	2,649,867	+0.09(+0.51%)
Mar 05, 2013	16.57	16.66	16.56	16.63	2,804,785	+0.26(+1.61%)
Mar 04, 2013	16.27	16.38	16.26	16.37	4,330,032	-0.09(-0.56%)

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.