Indicators

Australia Ishares MSCI ETF (NY: EWA )

25.24 +0.11 (+0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	24.36	24.47	24.24	24.34	2,594,061	-0.15(-0.61%)
Dec 28, 2023	24.49	24.67	24.48	24.49	1,498,688	-0.07(-0.29%)
Dec 27, 2023	24.44	24.57	24.42	24.56	1,996,359	+0.12(+0.49%)
Dec 26, 2023	24.29	24.44	24.21	24.44	2,216,017	+0.20(+0.83%)
Dec 22, 2023	24.29	24.32	24.18	24.24	2,369,878	+0.06(+0.25%)
Dec 21, 2023	24.06	24.19	23.96	24.18	2,540,714	+0.48(+2.03%)
Dec 20, 2023	24.09	24.16	23.70	23.70	2,448,551	-0.33(-1.38%)
Dec 19, 2023	23.93	24.08	23.91	24.03	2,991,586	+0.51(+2.17%)
Dec 18, 2023	23.62	23.66	23.50	23.52	2,017,471	+0.17(+0.71%)
Dec 15, 2023	23.43	23.57	23.34	23.36	2,671,249	-0.16(-0.67%)
Dec 14, 2023	23.42	23.61	23.38	23.51	3,426,285	+0.36(+1.57%)
Dec 13, 2023	22.62	23.15	22.51	23.15	2,878,837	+0.73(+3.28%)
Dec 12, 2023	22.37	22.41	22.27	22.41	1,535,233	+0.06(+0.26%)
Dec 11, 2023	22.30	22.36	22.24	22.36	1,438,808	-0.01(-0.04%)
Dec 08, 2023	22.24	22.43	22.22	22.37	1,559,986	+0.08(+0.35%)
Dec 07, 2023	22.24	22.33	22.10	22.29	1,641,820	+0.20(+0.89%)
Dec 06, 2023	22.34	22.36	22.07	22.09	2,337,815	+0.20(+0.90%)
Dec 05, 2023	21.89	21.97	21.83	21.90	2,269,053	-0.21(-0.93%)
Dec 04, 2023	22.12	22.27	22.08	22.10	2,673,511	-0.37(-1.66%)

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.