Australia Ishares MSCI ETF (NY: EWA )

19.88 USD +0.31 (+1.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 19.67 19.91 19.56 19.88 2,990,900 +0.31(+1.58%)
Sep 24, 2020 19.48 19.74 19.41 19.57 5,955,633 -0.01(-0.05%)
Sep 23, 2020 19.93 19.97 19.54 19.58 4,550,953 -0.28(-1.41%)
Sep 22, 2020 19.81 19.86 19.62 19.86 6,331,680 +0.21(+1.07%)
Sep 21, 2020 19.71 19.73 19.45 19.65 6,812,309 -0.48(-2.38%)
Sep 18, 2020 20.26 20.29 20.04 20.13 4,240,700 -0.24(-1.18%)
Sep 17, 2020 20.20 20.39 20.17 20.37 3,877,461 -0.13(-0.63%)
Sep 16, 2020 20.63 20.70 20.44 20.50 3,770,834 +0.02(+0.10%)
Sep 15, 2020 20.56 20.58 20.45 20.48 2,988,484 +0.15(+0.74%)
Sep 14, 2020 20.37 20.40 20.30 20.33 2,417,763 +0.18(+0.89%)
Sep 11, 2020 20.15 20.20 19.99 20.15 3,688,000 +0.20(+1.00%)
Sep 10, 2020 20.35 20.41 19.95 19.95 5,461,677 -0.54(-2.64%)
Sep 09, 2020 20.34 20.56 20.32 20.49 3,270,104 +0.40(+1.99%)
Sep 08, 2020 20.21 20.33 20.07 20.09 6,467,071 -0.20(-0.99%)
Sep 04, 2020 20.42 20.49 19.86 20.29 6,377,700 -0.26(-1.27%)
Sep 03, 2020 21.04 21.08 20.45 20.55 6,024,085 -0.57(-2.70%)
Sep 02, 2020 21.03 21.16 20.92 21.12 3,042,641 +0.35(+1.69%)
Sep 01, 2020 20.67 20.79 20.60 20.77 2,509,073 -0.02(-0.10%)
Aug 31, 2020 20.89 20.95 20.76 20.79 4,086,977 -0.11(-0.53%)
Aug 28, 2020 20.87 20.92 20.74 20.90 2,300,100 +0.08(+0.38%)
Aug 27, 2020 20.96 20.96 20.72 20.82 3,179,973 -0.02(-0.10%)
Aug 26, 2020 20.75 20.90 20.72 20.84 3,017,785 +0.11(+0.53%)
Aug 25, 2020 20.78 20.81 20.62 20.73 2,014,863 -0.06(-0.29%)
Aug 24, 2020 20.81 20.82 20.69 20.79 1,408,591 +0.19(+0.92%)
Aug 21, 2020 20.51 20.60 20.46 20.60 2,265,700 -0.21(-1.01%)
Aug 20, 2020 20.58 20.83 20.57 20.81 1,874,249 -0.07(-0.34%)
Aug 19, 2020 21.08 21.10 20.84 20.88 2,183,492 +0.02(+0.10%)
Aug 18, 2020 20.88 20.93 20.72 20.86 2,019,747 +0.09(+0.43%)
Aug 17, 2020 20.72 20.78 20.67 20.77 2,004,057 +0.20(+0.97%)
Aug 14, 2020 20.56 20.62 20.53 20.57 2,705,200 +0.01(+0.05%)
Aug 13, 2020 20.73 20.77 20.52 20.56 2,377,039 -0.33(-1.58%)
Aug 12, 2020 20.89 21.00 20.82 20.89 2,555,235 +0.26(+1.26%)
Aug 11, 2020 20.93 20.96 20.61 20.63 2,376,129 +0.02(+0.10%)
Aug 10, 2020 20.58 20.66 20.50 20.61 1,792,100 +0.22(+1.08%)
Aug 07, 2020 20.32 20.39 20.25 20.39 2,053,900 -0.15(-0.73%)
Aug 06, 2020 20.42 20.57 20.36 20.54 2,667,431 +0.14(+0.69%)
Aug 05, 2020 20.40 20.51 20.36 20.40 2,448,674 +0.08(+0.39%)
Aug 04, 2020 20.10 20.32 20.10 20.32 2,133,004 +0.13(+0.64%)
Aug 03, 2020 19.95 20.19 19.91 20.19 1,515,199 +0.28(+1.41%)
Jul 31, 2020 20.07 20.12 19.69 19.91 3,038,000 -0.39(-1.92%)
Jul 30, 2020 20.12 20.30 19.93 20.30 2,254,834 -0.18(-0.88%)
Jul 29, 2020 20.34 20.53 20.30 20.48 1,662,946 +0.33(+1.64%)
Jul 28, 2020 20.20 20.28 20.12 20.15 1,123,312 -0.21(-1.03%)
Jul 27, 2020 20.23 20.37 20.20 20.36 2,070,391 +0.33(+1.65%)
Jul 24, 2020 20.01 20.10 19.95 20.03 2,098,300 -0.13(-0.64%)
Jul 23, 2020 20.36 20.42 20.10 20.16 1,689,933 -0.27(-1.32%)
Jul 22, 2020 20.37 20.47 20.32 20.43 1,856,336 -0.05(-0.24%)
Jul 21, 2020 20.47 20.60 20.43 20.48 2,761,212 +0.48(+2.40%)
Jul 20, 2020 19.88 20.02 19.81 20.00 1,268,578 +0.08(+0.40%)
Jul 17, 2020 19.85 19.95 19.80 19.92 2,207,700 +0.11(+0.56%)
Jul 16, 2020 19.84 19.88 19.75 19.81 1,769,843 -0.26(-1.30%)
Jul 15, 2020 20.13 20.22 19.98 20.07 2,366,469 +0.43(+2.19%)
Jul 14, 2020 19.39 19.69 19.36 19.64 3,799,481 +0.29(+1.50%)
Jul 13, 2020 19.67 19.76 19.31 19.35 2,075,205 -0.28(-1.43%)
Jul 10, 2020 19.46 19.63 19.40 19.63 2,329,800 +0.22(+1.13%)
Jul 09, 2020 19.62 19.62 19.24 19.41 2,708,420 -0.19(-0.97%)
Jul 08, 2020 19.46 19.62 19.38 19.60 2,669,280 +0.05(+0.26%)
Jul 07, 2020 19.70 19.80 19.52 19.55 1,941,634 -0.30(-1.51%)
Jul 06, 2020 19.83 19.88 19.70 19.85 2,203,555 +0.02(+0.10%)
Jul 02, 2020 19.87 20.01 19.78 19.83 3,496,800 +0.37(+1.90%)
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.