Indicators

Australia Ishares MSCI ETF (NY: EWA )

25.24 +0.11 (+0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	16.56	16.59	16.52	16.58	4,299,930	+0.04(+0.27%)
Apr 27, 2017	16.56	16.56	16.45	16.53	2,094,325	-0.01(-0.04%)
Apr 26, 2017	16.56	16.62	16.54	16.54	2,183,514	-0.16(-0.93%)
Apr 25, 2017	16.63	16.71	16.62	16.70	2,298,262	+0.04(+0.22%)
Apr 24, 2017	16.66	16.67	16.62	16.66	2,893,983	+0.18(+1.07%)
Apr 21, 2017	16.46	16.50	16.44	16.48	2,042,800	+0.04(+0.27%)
Apr 20, 2017	16.41	16.47	16.39	16.44	3,760,738	+0.17(+1.04%)
Apr 19, 2017	16.37	16.38	16.24	16.27	2,881,163	-0.16(-0.99%)
Apr 18, 2017	16.42	16.45	16.36	16.43	3,714,303	-0.22(-1.33%)
Apr 17, 2017	16.64	16.68	16.59	16.65	2,414,710	+0.10(+0.58%)
Apr 13, 2017	16.59	16.67	16.56	16.56	2,755,896	-0.04(-0.27%)
Apr 12, 2017	16.61	16.62	16.51	16.60	3,421,520	-0.04(-0.27%)
Apr 11, 2017	16.63	16.66	16.51	16.64	2,606,505	+0.12(+0.71%)
Apr 10, 2017	16.52	16.58	16.50	16.53	2,500,717	+0.06(+0.36%)
Apr 07, 2017	16.45	16.52	16.42	16.47	2,779,612	-0.08(-0.49%)
Apr 06, 2017	16.53	16.57	16.49	16.55	1,994,539	-0.02(-0.13%)
Apr 05, 2017	16.64	16.70	16.56	16.57	4,864,794	-0.02(-0.13%)
Apr 04, 2017	16.52	16.59	16.49	16.59	3,338,971	-0.04(-0.27%)

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.