Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	18.46	18.48	18.41	18.45	2,418,012	-0.04(-0.22%)
Jun 27, 2019	18.46	18.50	18.45	18.49	3,209,984	+0.12(+0.67%)
Jun 26, 2019	18.42	18.42	18.35	18.37	2,078,443	+0.07(+0.40%)
Jun 25, 2019	18.40	18.47	18.27	18.29	3,635,475	-0.07(-0.36%)
Jun 24, 2019	18.34	18.37	18.33	18.36	1,368,772	+0.13(+0.72%)
Jun 21, 2019	18.24	18.29	18.22	18.23	2,877,422	-0.11(-0.58%)
Jun 20, 2019	18.35	18.37	18.27	18.33	2,446,758	+0.20(+1.13%)
Jun 19, 2019	18.10	18.20	18.07	18.13	2,458,131	+0.11(+0.64%)
Jun 18, 2019	17.90	18.03	17.90	18.01	3,491,148	+0.27(+1.52%)
Jun 17, 2019	17.78	17.79	17.72	17.74	1,539,947	-0.07(-0.40%)
Jun 14, 2019	17.82	17.82	17.76	17.82	922,056	-0.12(-0.67%)
Jun 13, 2019	17.97	17.98	17.89	17.94	2,072,263	+0.01(+0.04%)
Jun 12, 2019	17.99	18.02	17.92	17.93	1,894,659	-0.18(-1.02%)
Jun 11, 2019	18.14	18.17	18.06	18.11	2,483,417	+0.18(+1.03%)
Jun 10, 2019	17.95	17.99	17.91	17.93	3,744,465	+0.00(+0.00%)
Jun 07, 2019	17.81	17.98	17.81	17.93	2,368,597	+0.21(+1.18%)
Jun 06, 2019	17.65	17.77	17.63	17.72	1,623,225	+0.11(+0.64%)
Jun 05, 2019	17.67	17.71	17.57	17.61	1,277,146	-0.07(-0.41%)
Jun 04, 2019	17.59	17.70	17.57	17.68	2,505,724	+0.26(+1.52%)

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.