Indicators

Australia Ishares MSCI ETF (NY: EWA )

24.09 -0.17 (-0.70%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.497	8.612	8.435	8.597	8,934,643	+0.34(+4.11%)
May 28, 2009	8.200	8.294	8.085	8.257	10,594,630	+0.07(+0.89%)
May 27, 2009	8.377	8.409	8.159	8.184	7,305,103	-0.29(-3.45%)
May 26, 2009	8.148	8.487	8.106	8.477	8,757,551	+0.22(+2.72%)
May 22, 2009	8.294	8.345	8.234	8.252	6,936,835	+0.08(+0.96%)
May 21, 2009	8.137	8.226	8.033	8.174	5,381,338	-0.15(-1.82%)
May 20, 2009	8.424	8.516	8.325	8.325	7,664,203	+0.01(+0.06%)
May 19, 2009	8.435	8.440	8.289	8.320	6,521,249	+0.15(+1.85%)
May 18, 2009	7.986	8.216	7.986	8.169	6,646,722	+0.33(+4.26%)
May 15, 2009	7.981	8.033	7.798	7.835	4,113,001	-0.15(-1.90%)
May 14, 2009	7.829	8.016	7.803	7.986	5,425,286	+0.11(+1.46%)
May 13, 2009	8.049	8.049	7.840	7.871	7,799,927	-0.42(-5.04%)
May 12, 2009	8.336	8.362	8.148	8.289	7,169,798	+0.07(+0.83%)
May 11, 2009	8.257	8.550	8.184	8.221	7,327,149	-0.33(-3.85%)
May 08, 2009	8.456	8.607	8.304	8.550	8,815,746	+0.36(+4.40%)
May 07, 2009	8.659	8.659	8.142	8.189	8,859,621	-0.06(-0.70%)
May 06, 2009	8.216	8.325	8.111	8.247	11,513,262	+0.16(+2.00%)
May 05, 2009	8.116	8.195	8.033	8.085	6,862,646	-0.08(-0.96%)
May 04, 2009	8.022	8.189	7.949	8.163	11,845,785	+0.43(+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.