Indicators

Australia Ishares MSCI ETF (NY: EWA )

24.05 -0.25 (-1.03%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	16.62	16.71	16.62	16.70	2,684,741	-0.19(-1.14%)
Jun 27, 2014	16.80	16.91	16.77	16.90	2,629,154	+0.00(+0.00%)
Jun 26, 2014	16.84	16.91	16.79	16.90	2,361,889	+0.23(+1.38%)
Jun 25, 2014	16.57	16.68	16.54	16.67	2,461,472	+0.07(+0.39%)
Jun 24, 2014	16.69	16.74	16.59	16.60	2,039,020	-0.23(-1.38%)
Jun 23, 2014	16.83	16.85	16.77	16.83	4,971,811	+0.09(+0.53%)
Jun 20, 2014	16.73	16.74	16.69	16.74	2,646,367	-0.06(-0.34%)
Jun 19, 2014	16.80	16.84	16.76	16.80	4,635,452	+0.18(+1.06%)
Jun 18, 2014	16.42	16.63	16.40	16.63	2,691,918	+0.13(+0.80%)
Jun 17, 2014	16.45	16.51	16.43	16.49	2,805,518	-0.16(-0.98%)
Jun 16, 2014	16.69	16.74	16.65	16.66	1,029,093	-0.01(-0.04%)
Jun 13, 2014	16.65	16.67	16.61	16.66	1,354,102	+0.00(+0.00%)
Jun 12, 2014	16.71	16.74	16.64	16.66	751,272	-0.07(-0.41%)
Jun 11, 2014	16.74	16.76	16.71	16.73	1,290,073	-0.10(-0.60%)
Jun 10, 2014	16.80	16.83	16.74	16.83	1,152,811	+0.11(+0.64%)
Jun 06, 2014	16.70	16.75	16.67	16.73	2,263,531	+0.06(+0.38%)
Jun 05, 2014	16.56	16.68	16.49	16.66	3,865,776	+0.13(+0.80%)
Jun 04, 2014	16.51	16.54	16.50	16.53	1,192,993	-0.09(-0.53%)
Jun 03, 2014	16.63	16.63	16.59	16.62	1,795,345	-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.