Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.66 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 17.34 17.38 17.01 17.20 3,516,205 -0.34(-1.92%)
Jul 30, 2020 17.38 17.54 17.22 17.54 2,609,763 -0.16(-0.88%)
Jul 29, 2020 17.57 17.74 17.54 17.69 1,924,707 +0.29(+1.64%)
Jul 28, 2020 17.45 17.52 17.38 17.41 1,300,130 -0.18(-1.03%)
Jul 27, 2020 17.48 17.60 17.45 17.59 2,396,287 +0.29(+1.65%)
Jul 24, 2020 17.29 17.37 17.23 17.31 2,428,589 -0.11(-0.64%)
Jul 23, 2020 17.59 17.64 17.37 17.42 1,955,942 -0.23(-1.32%)
Jul 22, 2020 17.60 17.69 17.56 17.65 2,148,538 -0.04(-0.24%)
Jul 21, 2020 17.69 17.80 17.65 17.69 3,195,849 +0.41(+2.40%)
Jul 20, 2020 17.18 17.30 17.12 17.28 1,468,262 +0.07(+0.40%)
Jul 17, 2020 17.15 17.24 17.11 17.21 2,555,209 +0.10(+0.56%)
Jul 16, 2020 17.14 17.18 17.06 17.12 2,048,430 -0.22(-1.30%)
Jul 15, 2020 17.39 17.47 17.26 17.34 2,738,970 +0.37(+2.19%)
Jul 14, 2020 16.75 17.01 16.73 16.97 4,397,550 +0.25(+1.50%)
Jul 13, 2020 16.99 17.07 16.68 16.72 2,401,859 -0.24(-1.43%)
Jul 10, 2020 16.81 16.96 16.76 16.96 2,696,529 +0.19(+1.13%)
Jul 09, 2020 16.95 16.95 16.63 16.77 3,134,747 -0.16(-0.97%)
Jul 08, 2020 16.81 16.95 16.74 16.93 3,089,446 +0.04(+0.26%)
Jul 07, 2020 17.02 17.10 16.87 16.89 2,247,262 -0.26(-1.51%)
Jul 06, 2020 17.13 17.18 17.02 17.15 2,550,412 +0.02(+0.10%)
Jul 02, 2020 17.17 17.29 17.09 17.13 4,047,224 +0.32(+1.90%)
Jul 01, 2020 16.74 16.88 16.72 16.81 3,885,788 +0.16(+0.99%)
Jun 30, 2020 16.50 16.72 16.50 16.65 2,551,462 +0.10(+0.63%)
Jun 29, 2020 16.41 16.56 16.32 16.55 3,408,812 +0.31(+1.92%)
Jun 26, 2020 16.45 16.47 16.20 16.23 3,687,039 -0.28(-1.67%)
Jun 25, 2020 16.28 16.54 16.17 16.51 4,186,239 +0.16(+0.95%)
Jun 24, 2020 16.70 16.75 16.33 16.36 4,303,342 -0.48(-2.82%)
Jun 23, 2020 16.95 16.99 16.83 16.83 1,902,896 +0.03(+0.15%)
Jun 22, 2020 16.68 16.85 16.63 16.80 2,364,644 +0.37(+2.26%)
Jun 19, 2020 16.79 16.79 16.43 16.43 3,312,733 -0.20(-1.19%)
Jun 18, 2020 16.60 16.71 16.55 16.63 2,934,727 -0.09(-0.52%)
Jun 17, 2020 16.84 16.87 16.68 16.72 3,196,673 -0.03(-0.15%)
Jun 16, 2020 16.93 16.96 16.49 16.74 8,359,758 +0.17(+1.04%)
Jun 15, 2020 16.09 16.60 16.02 16.57 6,385,290 +0.23(+1.40%)
Jun 12, 2020 16.50 16.56 16.02 16.34 7,309,760 +0.30(+1.86%)
Jun 11, 2020 16.60 16.70 16.05 16.05 8,671,260 -1.24(-7.19%)
Jun 10, 2020 17.36 17.51 17.24 17.29 6,038,079 +0.01(+0.05%)
Jun 09, 2020 17.27 17.36 17.19 17.28 4,802,017 -0.31(-1.74%)
Jun 08, 2020 17.40 17.59 17.30 17.59 3,890,478 +0.29(+1.67%)
Jun 05, 2020 17.28 17.49 17.27 17.30 5,656,690 +0.46(+2.73%)
Jun 04, 2020 16.84 17.01 16.79 16.84 4,446,356 -0.03(-0.15%)
Jun 03, 2020 16.68 16.93 16.66 16.86 2,873,429 +0.48(+2.91%)
Jun 02, 2020 16.29 16.41 16.22 16.39 7,290,068 +0.26(+1.58%)
Jun 01, 2020 15.81 16.13 15.76 16.13 3,038,739 +0.76(+4.93%)
May 29, 2020 15.41 15.43 15.19 15.37 6,572,687 -0.37(-2.33%)
May 28, 2020 15.84 15.92 15.72 15.74 5,035,645 +0.09(+0.60%)
May 27, 2020 15.63 15.67 15.40 15.65 3,075,766 +0.19(+1.21%)
May 26, 2020 15.53 15.58 15.44 15.46 4,535,554 +0.70(+4.73%)
May 22, 2020 14.67 14.77 14.60 14.76 2,341,505 -0.03(-0.17%)
May 21, 2020 14.90 14.94 14.69 14.79 3,882,669 -0.23(-1.53%)
May 20, 2020 14.94 15.07 14.91 15.02 3,471,108 +0.43(+2.98%)
May 19, 2020 14.74 14.81 14.58 14.58 3,299,445 -0.23(-1.55%)
May 18, 2020 14.58 14.84 14.58 14.81 5,536,742 +0.63(+4.44%)
May 15, 2020 14.05 14.21 14.03 14.18 2,415,636 +0.12(+0.85%)
May 14, 2020 13.86 14.08 13.73 14.06 4,027,694 +0.03(+0.18%)
May 13, 2020 14.31 14.33 13.95 14.04 4,682,931 -0.05(-0.36%)
May 12, 2020 14.41 14.42 14.09 14.09 3,457,763 -0.36(-2.47%)
May 11, 2020 14.34 14.52 14.31 14.44 2,567,932 +0.04(+0.30%)
May 08, 2020 14.28 14.40 14.26 14.40 2,473,906 +0.20(+1.44%)
May 07, 2020 14.17 14.33 14.13 14.20 4,186,034 +0.23(+1.65%)
May 06, 2020 14.22 14.23 13.96 13.97 5,693,113 -0.26(-1.85%)
May 05, 2020 14.30 14.36 14.18 14.23 1,811,689 +0.14(+0.97%)
May 04, 2020 13.93 14.10 13.85 14.10 2,960,230 +0.31(+2.29%)
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.