Indicators

Australia Ishares MSCI ETF (NY: EWA )

26.48 -0.34 (-1.27%)

Streaming Delayed Price Updated: 10:52 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.235	8.347	8.175	8.332	9,218,897	+0.33(+4.11%)
May 28, 2009	7.947	8.038	7.836	8.003	10,931,696	+0.07(+0.89%)
May 27, 2009	8.119	8.149	7.907	7.932	7,537,513	-0.28(-3.45%)
May 26, 2009	7.896	8.225	7.856	8.215	9,036,171	+0.22(+2.72%)
May 22, 2009	8.038	8.087	7.980	7.998	7,157,529	+0.08(+0.96%)
May 21, 2009	7.886	7.972	7.785	7.922	5,552,544	-0.15(-1.82%)
May 20, 2009	8.165	8.253	8.068	8.068	7,908,038	+0.01(+0.06%)
May 19, 2009	8.175	8.180	8.033	8.063	6,728,721	+0.15(+1.85%)
May 18, 2009	7.740	7.962	7.740	7.917	6,858,186	+0.32(+4.26%)
May 15, 2009	7.735	7.785	7.558	7.593	4,243,855	-0.15(-1.90%)
May 14, 2009	7.588	7.769	7.563	7.740	5,597,890	+0.11(+1.46%)
May 13, 2009	7.800	7.800	7.598	7.628	8,048,080	-0.40(-5.04%)
May 12, 2009	8.079	8.104	7.896	8.033	7,397,903	+0.07(+0.83%)
May 11, 2009	8.003	8.286	7.932	7.967	7,560,260	-0.32(-3.85%)
May 08, 2009	8.195	8.342	8.048	8.286	9,096,217	+0.35(+4.40%)
May 07, 2009	8.392	8.392	7.891	7.937	9,141,488	-0.06(-0.70%)
May 06, 2009	7.962	8.068	7.861	7.993	11,879,554	+0.16(+2.00%)
May 05, 2009	7.866	7.942	7.785	7.836	7,080,980	-0.08(-0.96%)
May 04, 2009	7.775	7.937	7.704	7.912	12,222,656	+0.42(+5.60%)

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.