Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.16 +0.07 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 15.61 15.69 15.59 15.64 2,256,224 +0.11(+0.68%)
Feb 26, 2015 15.65 15.65 15.49 15.53 2,536,863 -0.21(-1.34%)
Feb 25, 2015 15.74 15.80 15.74 15.74 2,356,468 +0.11(+0.68%)
Feb 24, 2015 15.50 15.67 15.44 15.64 2,269,991 +0.15(+0.94%)
Feb 23, 2015 15.45 15.52 15.43 15.49 1,741,751 -0.04(-0.25%)
Feb 20, 2015 15.43 15.55 15.36 15.53 1,810,439 +0.09(+0.56%)
Feb 19, 2015 15.43 15.54 15.43 15.45 2,172,748 -0.07(-0.43%)
Feb 18, 2015 15.43 15.57 15.41 15.51 2,353,261 +0.07(+0.47%)
Feb 17, 2015 15.35 15.45 15.32 15.44 2,723,611 +0.10(+0.65%)
Feb 13, 2015 15.29 15.34 15.34 15.34 2,730,089 +0.32(+2.11%)
Feb 12, 2015 14.89 15.08 14.88 15.02 2,815,321 +0.09(+0.62%)
Feb 11, 2015 14.97 14.97 14.84 14.93 2,533,162 -0.22(-1.48%)
Feb 10, 2015 15.15 15.19 15.08 15.16 1,807,312 -0.01(-0.04%)
Feb 09, 2015 15.20 15.29 15.15 15.16 3,229,637 -0.02(-0.13%)
Feb 06, 2015 15.18 15.26 15.13 15.18 3,541,092 -0.10(-0.65%)
Feb 05, 2015 15.13 15.29 15.13 15.28 2,175,823 +0.27(+1.80%)
Feb 04, 2015 15.06 15.13 14.98 15.01 4,879,662 -0.08(-0.53%)
Feb 03, 2015 14.83 15.20 14.81 15.09 3,726,300 +0.32(+2.15%)
Feb 02, 2015 14.71 14.79 14.67 14.77 2,856,230 +0.30(+2.05%)
Jan 30, 2015 14.44 14.60 14.44 14.48 2,439,235 -0.09(-0.59%)
Jan 29, 2015 14.51 14.57 14.40 14.56 2,399,616 +0.03(+0.23%)
Jan 28, 2015 14.80 14.81 14.50 14.53 3,141,165 -0.08(-0.54%)
Jan 27, 2015 14.63 14.67 14.58 14.61 1,969,778 +0.03(+0.18%)
Jan 26, 2015 14.56 14.62 14.50 14.58 1,718,959 +0.05(+0.36%)
Jan 23, 2015 14.57 14.61 14.50 14.53 2,943,049 -0.15(-0.99%)
Jan 22, 2015 14.70 14.77 14.65 14.67 3,196,043 -0.01(-0.04%)
Jan 21, 2015 14.73 14.82 14.62 14.68 4,043,446 +0.13(+0.91%)
Jan 20, 2015 14.58 14.60 14.44 14.55 1,943,788 -0.19(-1.30%)
Jan 16, 2015 14.46 14.75 14.46 14.74 2,957,499 +0.17(+1.13%)
Jan 15, 2015 14.67 14.69 14.52 14.58 5,541,864 +0.09(+0.59%)
Jan 14, 2015 14.46 14.52 14.37 14.49 3,112,813 -0.20(-1.35%)
Jan 13, 2015 14.71 14.79 14.57 14.69 2,831,726 +0.00(+0.00%)
Jan 12, 2015 14.78 14.78 14.65 14.69 2,283,829 -0.17(-1.16%)
Jan 09, 2015 14.94 14.96 14.84 14.86 2,926,496 +0.14(+0.94%)
Jan 08, 2015 14.62 14.75 14.60 14.72 1,332,344 +0.19(+1.32%)
Jan 07, 2015 14.41 14.54 14.38 14.53 2,506,626 +0.13(+0.92%)
Jan 06, 2015 14.51 14.57 14.36 14.40 3,431,079 -0.06(-0.41%)
Jan 05, 2015 14.61 14.63 14.43 14.46 3,702,058 -0.14(-0.95%)
Jan 02, 2015 14.68 14.71 14.57 14.60 3,346,768 -0.05(-0.32%)
Dec 31, 2014 14.77 14.64 14.64 14.64 2,821,546 -0.15(-1.03%)
Dec 30, 2014 14.85 14.87 14.79 14.79 2,294,133 -0.09(-0.58%)
Dec 29, 2014 14.92 14.96 14.87 14.88 2,104,062 +0.22(+1.53%)
Dec 26, 2014 14.65 14.71 14.63 14.65 955,226 +0.04(+0.27%)
Dec 24, 2014 14.60 14.62 14.62 14.62 2,996,435 +0.01(+0.05%)
Dec 23, 2014 14.62 14.64 14.57 14.61 4,611,315 -0.16(-1.07%)
Dec 22, 2014 14.77 14.82 14.75 14.77 4,832,739 +0.15(+0.99%)
Dec 19, 2014 14.54 14.63 14.48 14.62 3,076,715 +0.19(+1.28%)
Dec 18, 2014 14.37 14.45 14.27 14.44 6,711,923 +0.26(+1.86%)
Dec 17, 2014 14.07 14.37 14.07 14.17 7,051,309 +0.04(+0.31%)
Dec 16, 2014 14.08 14.28 14.06 14.13 5,360,765 +0.06(+0.41%)
Dec 15, 2014 14.24 14.28 14.06 14.07 12,826,354 -0.15(-1.03%)
Dec 12, 2014 14.33 14.38 14.20 14.22 4,498,037 -0.22(-1.51%)
Dec 11, 2014 14.45 14.56 14.40 14.44 3,460,279 -0.02(-0.13%)
Dec 10, 2014 14.60 14.60 14.40 14.45 4,347,907 -0.20(-1.40%)
Dec 09, 2014 14.57 14.67 14.55 14.66 3,471,055 -0.17(-1.12%)
Dec 08, 2014 14.90 14.96 14.82 14.83 3,728,969 -0.10(-0.64%)
Dec 05, 2014 14.91 14.94 14.86 14.92 2,506,433 -0.13(-0.89%)
Dec 04, 2014 15.06 15.14 15.04 15.06 2,266,948 +0.04(+0.28%)
Dec 03, 2014 15.04 15.09 15.00 15.01 3,575,206 +0.06(+0.41%)
Dec 02, 2014 14.92 14.98 14.88 14.95 2,401,138 +0.06(+0.43%)
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.