Indicators

Australia Ishares MSCI ETF (NY: EWA )

25.02 +0.36 (+1.46%)

Official Closing Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	23.33	23.40	23.28	23.30	2,433,500	+0.00(+0.00%)
May 27, 2021	23.27	23.33	23.23	23.30	2,790,007	+0.13(+0.56%)
May 26, 2021	23.09	23.20	23.09	23.17	2,587,596	+0.03(+0.15%)
May 25, 2021	23.23	23.26	23.09	23.13	1,576,985	+0.05(+0.23%)
May 24, 2021	23.02	23.13	23.00	23.08	2,443,821	+0.17(+0.72%)
May 21, 2021	23.03	23.05	22.86	22.92	2,314,538	-0.21(-0.90%)
May 20, 2021	22.93	23.13	22.93	23.13	2,995,434	+0.55(+2.43%)
May 19, 2021	22.50	22.64	22.31	22.58	4,765,642	-0.40(-1.74%)
May 18, 2021	23.14	23.14	22.96	22.98	9,802,226	-0.07(-0.30%)
May 17, 2021	22.90	23.05	22.87	23.05	3,059,384	-0.04(-0.19%)
May 14, 2021	22.95	23.13	22.94	23.09	2,212,351	+0.22(+0.95%)
May 13, 2021	22.69	22.93	22.69	22.87	2,130,919	+0.10(+0.42%)
May 12, 2021	23.07	23.18	22.72	22.78	2,923,052	-0.40(-1.73%)
May 11, 2021	23.11	23.27	23.00	23.18	4,008,432	-0.20(-0.86%)
May 10, 2021	23.62	23.66	23.37	23.38	2,646,315	+0.06(+0.26%)
May 07, 2021	23.12	23.36	23.07	23.32	2,309,198	+0.26(+1.13%)
May 06, 2021	22.94	23.06	22.82	23.06	2,977,186	+0.03(+0.15%)
May 05, 2021	22.97	23.08	22.89	23.02	2,244,678	+0.31(+1.38%)
May 04, 2021	22.72	22.78	22.50	22.71	3,956,490	-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.