Indicators

Australia Ishares MSCI ETF (NY: EWA )

27.05 +0.08 (+0.30%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.50	10.62	10.39	10.50	10,838,814	-0.07(-0.64%)
May 27, 2010	10.34	10.57	10.30	10.56	11,308,628	+0.68(+6.86%)
May 26, 2010	10.05	10.23	9.844	9.886	16,124,097	-0.08(-0.84%)
May 25, 2010	9.589	9.970	9.547	9.970	492	-0.08(-0.78%)
May 24, 2010	10.15	10.26	10.04	10.05	10,165,139	-0.02(-0.21%)
May 21, 2010	9.615	10.07	9.563	10.07	27,544,292	+0.43(+4.44%)
May 20, 2010	9.615	9.890	9.557	9.641	20,313,266	-0.66(-6.39%)
May 19, 2010	10.31	10.39	10.06	10.30	20,009,056	-0.37(-3.47%)
May 18, 2010	11.01	11.04	10.61	10.67	2,107	-0.29(-2.67%)
May 17, 2010	11.07	11.14	10.72	10.96	21,499,908	-0.11(-0.99%)
May 14, 2010	11.07	11.33	10.99	11.07	19,499,728	-0.39(-3.37%)
May 13, 2010	11.54	11.65	11.44	11.46	11,552,641	-0.07(-0.59%)
May 12, 2010	11.51	11.58	11.45	11.53	11,298,137	+0.08(+0.73%)
May 11, 2010	11.59	11.63	11.43	11.44	17,193,098	-0.27(-2.27%)
May 10, 2010	11.64	11.77	11.62	11.71	29,941,332	+0.83(+7.63%)
May 07, 2010	11.01	11.14	10.65	10.88	22,392,924	+1.09(+11.15%)
May 06, 2010	9.787	11.50	9.536	9.787	574	-1.79(-15.43%)
May 05, 2010	11.66	11.81	11.57	11.57	15,597,351	-0.17(-1.42%)
May 04, 2010	11.90	11.90	11.67	11.74	16,691,807	-0.65(-5.23%)

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.