Indicators

Australia Ishares MSCI ETF (NY: EWA )

24.65 +0.22 (+0.90%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.21	15.26	15.17	15.17	2,305,530	+0.05(+0.36%)
May 28, 2015	15.08	15.13	15.00	15.11	1,913,552	-0.21(-1.36%)
May 27, 2015	15.25	15.33	15.22	15.32	3,882,043	+0.01(+0.04%)
May 26, 2015	15.45	15.45	15.29	15.31	1,807,401	+0.02(+0.13%)
May 22, 2015	15.31	15.29	15.29	15.29	1,237,024	-0.13(-0.87%)
May 21, 2015	15.37	15.46	15.35	15.43	1,838,906	+0.16(+1.06%)
May 20, 2015	15.27	15.36	15.23	15.27	2,977,393	-0.07(-0.44%)
May 19, 2015	15.36	15.37	15.29	15.33	3,142,293	-0.30(-1.89%)
May 18, 2015	15.56	15.67	15.49	15.63	2,295,768	-0.32(-1.98%)
May 15, 2015	15.84	15.95	15.80	15.95	3,133,535	-0.01(-0.04%)
May 14, 2015	16.02	16.02	15.89	15.95	4,906,486	+0.11(+0.72%)
May 13, 2015	15.85	15.93	15.82	15.84	2,590,094	+0.32(+2.08%)
May 12, 2015	15.42	15.56	15.40	15.52	4,072,772	+0.36(+2.40%)
May 11, 2015	15.15	15.25	15.15	15.15	3,015,379	-0.28(-1.83%)
May 08, 2015	15.40	15.44	15.29	15.43	1,993,677	+0.17(+1.10%)
May 07, 2015	15.34	15.35	15.22	15.27	7,367,081	-0.20(-1.26%)
May 06, 2015	15.62	15.63	15.39	15.46	4,022,947	-0.27(-1.71%)
May 05, 2015	15.75	15.81	15.69	15.73	3,039,604	-0.02(-0.13%)
May 04, 2015	15.74	15.79	15.72	15.75	1,958,188	-0.03(-0.17%)

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.