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 28, 2010	10.70	10.83	10.59	10.70	10,634,081	-0.07(-0.64%)
May 27, 2010	10.54	10.77	10.50	10.77	11,095,020	+0.69(+6.86%)
May 26, 2010	10.25	10.42	10.03	10.08	15,819,531	-0.09(-0.84%)
May 25, 2010	9.773	10.16	9.731	10.16	483	-0.08(-0.78%)
May 24, 2010	10.34	10.45	10.24	10.24	9,973,131	-0.02(-0.21%)
May 21, 2010	9.800	10.27	9.747	10.26	27,024,010	+0.44(+4.44%)
May 20, 2010	9.800	10.08	9.741	9.826	19,929,570	-0.67(-6.39%)
May 19, 2010	10.51	10.59	10.26	10.50	19,631,108	-0.38(-3.47%)
May 18, 2010	11.23	11.26	10.81	10.87	2,067	-0.30(-2.67%)
May 17, 2010	11.28	11.36	10.92	11.17	21,093,798	-0.11(-0.99%)
May 14, 2010	11.28	11.55	11.20	11.28	19,131,400	-0.39(-3.37%)
May 13, 2010	11.76	11.87	11.66	11.68	11,334,425	-0.07(-0.59%)
May 12, 2010	11.74	11.80	11.67	11.75	11,084,727	+0.09(+0.73%)
May 11, 2010	11.82	11.86	11.65	11.66	16,868,338	-0.27(-2.27%)
May 10, 2010	11.86	11.99	11.85	11.93	29,375,774	+0.85(+7.63%)
May 07, 2010	11.22	11.35	10.86	11.09	21,969,946	+1.11(+11.15%)
May 06, 2010	9.975	11.73	9.720	9.975	563	-1.82(-15.43%)
May 05, 2010	11.88	12.04	11.79	11.79	15,302,734	-0.17(-1.42%)
May 04, 2010	12.12	12.13	11.90	11.97	16,376,517	-0.66(-5.23%)

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.