Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.16 +0.07 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.63 15.64 15.55 15.56 2,102,596 -0.05(-0.32%)
May 30, 2017 15.56 15.63 15.55 15.61 2,129,851 -0.08(-0.51%)
May 26, 2017 15.69 15.70 15.64 15.69 2,037,141 -0.10(-0.64%)
May 25, 2017 15.82 15.88 15.79 15.79 2,585,875 -0.05(-0.32%)
May 24, 2017 15.79 15.86 15.75 15.84 2,476,026 +0.02(+0.14%)
May 23, 2017 15.84 15.88 15.82 15.82 2,631,713 +0.00(+0.00%)
May 22, 2017 15.81 15.84 15.79 15.82 3,140,602 +0.12(+0.74%)
May 19, 2017 15.62 15.74 15.62 15.71 2,929,453 +0.14(+0.88%)
May 18, 2017 15.50 15.60 15.49 15.57 3,696,279 +0.04(+0.23%)
May 17, 2017 15.65 15.67 15.51 15.53 12,489,457 -0.41(-2.54%)
May 16, 2017 15.94 15.96 15.92 15.94 2,780,369 +0.08(+0.50%)
May 15, 2017 15.84 15.88 15.83 15.86 2,193,810 +0.11(+0.69%)
May 12, 2017 15.74 15.77 15.71 15.75 1,941,145 -0.07(-0.46%)
May 11, 2017 15.77 15.83 15.73 15.82 2,306,982 -0.02(-0.14%)
May 10, 2017 15.83 15.89 15.82 15.84 2,724,295 +0.14(+0.88%)
May 09, 2017 15.72 15.75 15.67 15.71 4,629,225 -0.20(-1.23%)
May 08, 2017 15.92 15.93 15.87 15.90 1,936,120 -0.10(-0.63%)
May 05, 2017 15.84 16.00 15.82 16.00 2,717,080 +0.07(+0.46%)
May 04, 2017 15.90 15.94 15.86 15.93 4,165,214 -0.12(-0.72%)
May 03, 2017 16.08 16.11 16.02 16.05 3,295,565 -0.36(-2.21%)
May 02, 2017 16.41 16.42 16.36 16.41 2,197,723 -0.01(-0.09%)
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.