Indicators

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.12	15.15	14.91	15.09	6,696,160	-0.36(-2.33%)
May 28, 2020	15.55	15.62	15.43	15.45	5,130,243	+0.09(+0.60%)
May 27, 2020	15.34	15.38	15.12	15.36	3,133,547	+0.18(+1.21%)
May 26, 2020	15.25	15.29	15.16	15.17	4,620,758	+0.69(+4.73%)
May 22, 2020	14.40	14.50	14.33	14.49	2,385,492	-0.03(-0.17%)
May 21, 2020	14.63	14.66	14.42	14.51	3,955,608	-0.23(-1.53%)
May 20, 2020	14.66	14.80	14.64	14.74	3,536,316	+0.43(+2.98%)
May 19, 2020	14.47	14.53	14.31	14.31	3,361,427	-0.23(-1.55%)
May 18, 2020	14.31	14.56	14.31	14.54	5,640,754	+0.62(+4.44%)
May 15, 2020	13.79	13.94	13.77	13.92	2,461,015	+0.12(+0.85%)
May 14, 2020	13.60	13.82	13.48	13.80	4,103,357	+0.03(+0.18%)
May 13, 2020	14.04	14.07	13.69	13.78	4,770,904	-0.05(-0.36%)
May 12, 2020	14.15	14.15	13.83	13.83	3,522,719	-0.35(-2.47%)
May 11, 2020	14.08	14.25	14.04	14.18	2,616,172	+0.04(+0.30%)
May 08, 2020	14.02	14.14	13.99	14.14	2,520,380	+0.20(+1.44%)
May 07, 2020	13.91	14.06	13.87	13.94	4,264,672	+0.23(+1.65%)
May 06, 2020	13.95	13.97	13.71	13.71	5,800,063	-0.26(-1.85%)
May 05, 2020	14.04	14.09	13.92	13.97	1,845,723	+0.13(+0.97%)
May 04, 2020	13.68	13.84	13.59	13.84	3,015,840	+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.