Skip to main content

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

Date Open High Low Close Volume Change (%)
May 31, 2012 11.80 11.85 11.62 11.77 4,440,502 +0.06(+0.53%)
May 30, 2012 11.79 11.80 11.69 11.71 4,281,703 -0.32(-2.64%)
May 29, 2012 12.00 12.07 11.90 12.03 3,770,578 +0.36(+3.06%)
May 25, 2012 11.71 11.77 11.66 11.67 3,718,701 -0.15(-1.29%)
May 24, 2012 11.87 11.89 11.70 11.82 4,505,737 -0.06(-0.52%)
May 23, 2012 11.82 11.89 11.64 11.89 5,215,512 -0.15(-1.27%)
May 22, 2012 12.14 12.20 11.95 12.04 3,464,400 -0.08(-0.66%)
May 21, 2012 11.87 12.14 11.86 12.12 7,650,188 +0.29(+2.49%)
May 18, 2012 12.01 12.02 11.80 11.82 5,399,504 -0.19(-1.56%)
May 17, 2012 12.20 12.22 12.01 12.01 5,784,305 -0.23(-1.85%)
May 16, 2012 12.39 12.46 12.24 12.24 5,833,804 -0.28(-2.22%)
May 15, 2012 12.61 12.67 12.48 12.52 5,768,834 -0.12(-0.99%)
May 14, 2012 12.65 12.74 12.61 12.64 4,530,648 -0.12(-0.98%)
May 11, 2012 12.75 12.90 12.74 12.76 3,862,252 -0.12(-0.92%)
May 10, 2012 13.00 13.02 12.86 12.88 11,631,755 +0.16(+1.25%)
May 09, 2012 12.66 12.82 12.58 12.73 6,727,180 -0.10(-0.80%)
May 08, 2012 12.85 12.87 12.70 12.83 5,756,342 -0.27(-2.04%)
May 07, 2012 13.05 13.13 13.01 13.09 2,743,662 -0.01(-0.04%)
May 04, 2012 13.22 13.25 13.08 13.10 4,943,388 -0.33(-2.49%)
May 03, 2012 13.50 13.51 13.38 13.43 2,576,497 -0.12(-0.88%)
May 02, 2012 13.47 13.56 13.42 13.55 3,286,510 -0.03(-0.25%)
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.