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 28, 2021	22.88	22.96	22.84	22.86	2,480,429	+0.00(+0.00%)
May 27, 2021	22.83	22.89	22.80	22.86	2,843,811	+0.13(+0.56%)
May 26, 2021	22.65	22.76	22.65	22.73	2,637,496	+0.03(+0.15%)
May 25, 2021	22.79	22.82	22.65	22.70	1,607,396	+0.05(+0.23%)
May 24, 2021	22.59	22.69	22.56	22.65	2,490,948	+0.16(+0.72%)
May 21, 2021	22.59	22.61	22.43	22.48	2,359,172	-0.21(-0.90%)
May 20, 2021	22.50	22.70	22.49	22.69	3,053,199	+0.54(+2.43%)
May 19, 2021	22.07	22.21	21.89	22.15	4,857,545	-0.39(-1.74%)
May 18, 2021	22.71	22.71	22.53	22.54	9,991,256	-0.07(-0.30%)
May 17, 2021	22.47	22.62	22.44	22.61	3,118,382	-0.04(-0.19%)
May 14, 2021	22.52	22.69	22.50	22.65	2,255,015	+0.21(+0.95%)
May 13, 2021	22.26	22.50	22.26	22.44	2,172,012	+0.09(+0.42%)
May 12, 2021	22.64	22.74	22.29	22.35	2,979,421	-0.39(-1.73%)
May 11, 2021	22.67	22.83	22.56	22.74	4,085,733	-0.20(-0.86%)
May 10, 2021	23.18	23.21	22.93	22.94	2,697,347	+0.06(+0.26%)
May 07, 2021	22.68	22.91	22.64	22.88	2,353,729	+0.26(+1.13%)
May 06, 2021	22.51	22.63	22.38	22.62	3,034,600	+0.03(+0.15%)
May 05, 2021	22.53	22.64	22.46	22.59	2,287,965	+0.31(+1.38%)
May 04, 2021	22.29	22.35	22.07	22.28	4,032,789	-0.14(-0.61%)

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.