Indicators

Australia Ishares MSCI ETF (NY: EWA )

26.51 -0.31 (-1.16%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.12	15.14	14.90	15.08	6,699,033	-0.36(-2.33%)
May 28, 2020	15.54	15.62	15.42	15.44	5,132,444	+0.09(+0.60%)
May 27, 2020	15.33	15.38	15.11	15.35	3,134,891	+0.18(+1.21%)
May 26, 2020	15.24	15.28	15.15	15.17	4,622,741	+0.68(+4.73%)
May 22, 2020	14.39	14.49	14.33	14.48	2,386,516	-0.03(-0.17%)
May 21, 2020	14.62	14.66	14.41	14.51	3,957,305	-0.23(-1.53%)
May 20, 2020	14.66	14.79	14.63	14.73	3,537,833	+0.43(+2.98%)
May 19, 2020	14.46	14.53	14.31	14.31	3,362,870	-0.23(-1.55%)
May 18, 2020	14.31	14.56	14.31	14.53	5,643,174	+0.62(+4.44%)
May 15, 2020	13.79	13.94	13.77	13.91	2,462,071	+0.12(+0.85%)
May 14, 2020	13.60	13.81	13.47	13.80	4,105,118	+0.03(+0.18%)
May 13, 2020	14.04	14.06	13.68	13.77	4,772,951	-0.05(-0.36%)
May 12, 2020	14.14	14.15	13.82	13.82	3,524,231	-0.35(-2.48%)
May 11, 2020	14.07	14.25	14.04	14.17	2,617,295	+0.04(+0.30%)
May 08, 2020	14.01	14.13	13.99	14.13	2,521,462	+0.20(+1.44%)
May 07, 2020	13.91	14.06	13.86	13.93	4,266,502	+0.23(+1.65%)
May 06, 2020	13.95	13.96	13.70	13.70	5,802,551	-0.26(-1.85%)
May 05, 2020	14.03	14.08	13.91	13.96	1,846,515	+0.13(+0.97%)
May 04, 2020	13.67	13.83	13.59	13.83	3,017,134	+0.31(+2.29%)

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.