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 (%)
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%)
May 01, 2020 13.87 13.89 13.65 13.78 3,927,846 -0.72(-4.99%)
Apr 30, 2020 14.62 14.67 14.41 14.50 3,912,919 -0.09(-0.58%)
Apr 29, 2020 14.50 14.69 14.48 14.59 2,665,680 +0.45(+3.19%)
Apr 28, 2020 14.33 14.33 14.09 14.14 1,858,141 +0.00(+0.00%)
Apr 27, 2020 14.10 14.18 14.01 14.14 2,053,644 +0.17(+1.22%)
Apr 24, 2020 13.85 13.98 13.73 13.97 2,492,468 +0.27(+1.99%)
Apr 23, 2020 13.74 13.90 13.61 13.70 2,897,093 -0.09(-0.62%)
Apr 22, 2020 13.80 13.82 13.70 13.78 2,596,622 +0.59(+4.45%)
Apr 21, 2020 13.30 13.41 13.10 13.19 3,797,520 -0.62(-4.50%)
Apr 20, 2020 13.87 14.11 13.81 13.81 3,564,371 -0.51(-3.57%)
Apr 17, 2020 14.28 14.34 14.07 14.33 2,310,256 +0.03(+0.18%)
Apr 16, 2020 14.00 14.04 13.75 14.30 2,675,114 +0.43(+3.07%)
Apr 15, 2020 13.92 14.03 13.80 13.87 4,452,814 -0.72(-4.90%)
Apr 14, 2020 14.40 14.61 14.31 14.59 4,754,197 +0.49(+3.44%)
Apr 13, 2020 14.17 14.18 13.91 14.10 4,201,783 -0.05(-0.36%)
Apr 09, 2020 14.00 14.27 13.90 14.16 3,740,699 +0.74(+5.52%)
Apr 08, 2020 13.37 13.56 13.26 13.41 3,307,809 +0.11(+0.83%)
Apr 07, 2020 13.69 13.76 13.30 13.30 4,650,054 -0.38(-2.80%)
Apr 06, 2020 13.29 13.76 13.26 13.69 2,351,248 +1.06(+8.43%)
Apr 03, 2020 12.79 12.84 12.51 12.62 3,896,244 -0.58(-4.38%)
Apr 02, 2020 12.81 13.25 12.73 13.20 2,890,215 +0.43(+3.33%)
Apr 01, 2020 12.97 13.32 12.73 12.78 5,329,492 -0.45(-3.41%)
Mar 31, 2020 13.11 13.41 12.98 13.23 5,641,460 -0.18(-1.33%)
Mar 30, 2020 13.13 13.42 13.01 13.41 4,643,599 +1.06(+8.62%)
Mar 27, 2020 12.36 12.63 12.11 12.34 5,219,193 -1.00(-7.53%)
Mar 26, 2020 12.92 13.43 12.90 13.35 5,140,450 +0.59(+4.60%)
Mar 25, 2020 12.61 13.05 12.41 12.76 5,781,250 +0.51(+4.17%)
Mar 24, 2020 11.83 12.29 11.74 12.25 5,978,895 +1.34(+12.25%)
Mar 23, 2020 11.18 11.34 10.84 10.91 5,625,683 -0.48(-4.19%)
Mar 20, 2020 11.96 12.14 11.34 11.39 6,016,299 -0.49(-4.09%)
Mar 19, 2020 11.58 12.20 11.36 11.87 3,584,190 +0.20(+1.68%)
Mar 18, 2020 11.69 12.27 11.37 11.68 5,107,177 -1.57(-11.83%)
Mar 17, 2020 12.93 13.29 12.53 13.24 5,978,939 +0.92(+7.46%)
Mar 16, 2020 12.42 12.85 12.12 12.33 5,047,937 -2.37(-16.11%)
Mar 13, 2020 14.65 14.71 13.75 14.69 6,104,174 +1.82(+14.15%)
Mar 12, 2020 13.56 13.59 12.61 12.87 8,084,865 -1.99(-13.40%)
Mar 11, 2020 15.37 15.41 14.79 14.86 8,218,394 -1.26(-7.81%)
Mar 10, 2020 16.27 16.41 15.59 16.12 11,624,079 +1.28(+8.60%)
Mar 09, 2020 14.86 15.34 14.65 14.85 10,424,031 -1.99(-11.83%)
Mar 06, 2020 16.67 16.89 16.61 16.84 5,581,150 -0.32(-1.89%)
Mar 05, 2020 17.26 17.37 17.09 17.16 5,343,499 -0.52(-2.94%)
Mar 04, 2020 17.46 17.68 17.30 17.68 7,893,291 +0.47(+2.72%)
Mar 03, 2020 17.48 17.75 16.98 17.21 15,057,692 -0.17(-0.98%)
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.