Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 14.44 14.59 14.43 14.47 2,440,429 -0.09(-0.59%)
Jan 29, 2015 14.50 14.57 14.39 14.56 2,400,791 +0.03(+0.23%)
Jan 28, 2015 14.79 14.80 14.50 14.52 3,142,702 -0.08(-0.54%)
Jan 27, 2015 14.62 14.66 14.57 14.60 1,970,742 +0.03(+0.18%)
Jan 26, 2015 14.56 14.61 14.50 14.57 1,719,801 +0.05(+0.36%)
Jan 23, 2015 14.56 14.60 14.50 14.52 2,944,490 -0.15(-0.99%)
Jan 22, 2015 14.69 14.77 14.64 14.67 3,197,608 -0.01(-0.04%)
Jan 21, 2015 14.73 14.81 14.61 14.67 4,045,426 +0.13(+0.91%)
Jan 20, 2015 14.57 14.59 14.44 14.54 1,944,740 -0.19(-1.30%)
Jan 16, 2015 14.45 14.74 14.45 14.73 2,958,947 +0.16(+1.13%)
Jan 15, 2015 14.66 14.69 14.51 14.57 5,544,577 +0.09(+0.59%)
Jan 14, 2015 14.46 14.52 14.36 14.48 3,114,337 -0.20(-1.35%)
Jan 13, 2015 14.71 14.79 14.56 14.68 2,833,112 +0.00(+0.00%)
Jan 12, 2015 14.77 14.77 14.65 14.68 2,284,947 -0.17(-1.16%)
Jan 09, 2015 14.93 14.95 14.83 14.85 2,927,929 +0.14(+0.94%)
Jan 08, 2015 14.61 14.75 14.59 14.71 1,332,996 +0.19(+1.32%)
Jan 07, 2015 14.40 14.53 14.38 14.52 2,507,853 +0.13(+0.92%)
Jan 06, 2015 14.50 14.56 14.35 14.39 3,432,759 -0.06(-0.41%)
Jan 05, 2015 14.60 14.62 14.42 14.45 3,703,870 -0.14(-0.95%)
Jan 02, 2015 14.67 14.70 14.56 14.59 3,348,406 -0.05(-0.32%)
Dec 31, 2014 14.77 14.63 14.63 14.63 2,822,927 -0.15(-1.03%)
Dec 30, 2014 14.84 14.87 14.79 14.79 2,295,256 -0.09(-0.58%)
Dec 29, 2014 14.91 14.95 14.87 14.87 2,105,093 +0.22(+1.53%)
Dec 26, 2014 14.64 14.70 14.63 14.65 955,694 +0.04(+0.27%)
Dec 24, 2014 14.59 14.61 14.61 14.61 2,997,902 +0.01(+0.05%)
Dec 23, 2014 14.61 14.63 14.56 14.60 4,613,573 -0.16(-1.07%)
Dec 22, 2014 14.77 14.81 14.74 14.76 4,835,105 +0.15(+0.99%)
Dec 19, 2014 14.54 14.62 14.48 14.61 3,078,221 +0.18(+1.28%)
Dec 18, 2014 14.36 14.44 14.26 14.43 6,715,209 +0.26(+1.86%)
Dec 17, 2014 14.07 14.36 14.06 14.17 7,054,762 +0.04(+0.31%)
Dec 16, 2014 14.07 14.27 14.05 14.12 5,363,389 +0.06(+0.41%)
Dec 15, 2014 14.24 14.27 14.06 14.06 12,832,632 -0.15(-1.03%)
Dec 12, 2014 14.32 14.37 14.20 14.21 4,500,239 -0.22(-1.51%)
Dec 11, 2014 14.44 14.56 14.39 14.43 3,461,972 -0.02(-0.13%)
Dec 10, 2014 14.59 14.59 14.39 14.45 4,350,034 -0.20(-1.40%)
Dec 09, 2014 14.56 14.66 14.54 14.65 3,472,754 -0.17(-1.12%)
Dec 08, 2014 14.89 14.95 14.81 14.82 3,730,794 -0.10(-0.64%)
Dec 05, 2014 14.91 14.94 14.86 14.91 2,507,660 -0.13(-0.89%)
Dec 04, 2014 15.05 15.13 15.04 15.05 2,268,057 +0.04(+0.28%)
Dec 03, 2014 15.04 15.08 15.00 15.01 3,576,956 +0.06(+0.41%)
Dec 02, 2014 14.91 14.97 14.87 14.95 2,402,313 +0.06(+0.43%)
Dec 01, 2014 14.82 14.89 14.70 14.88 5,953,539 -0.22(-1.48%)
Nov 28, 2014 15.13 15.18 15.07 15.11 3,111,225 -0.33(-2.15%)
Nov 26, 2014 15.35 15.44 15.44 15.44 2,036,738 +0.17(+1.09%)
Nov 25, 2014 15.23 15.28 15.23 15.27 2,241,033 -0.13(-0.83%)
Nov 24, 2014 15.39 15.41 15.36 15.40 2,307,609 -0.10(-0.66%)
Nov 21, 2014 15.56 15.59 15.48 15.50 2,723,002 +0.17(+1.08%)
Nov 20, 2014 15.21 15.36 15.18 15.34 1,788,560 -0.06(-0.41%)
Nov 19, 2014 15.50 15.51 15.38 15.40 6,463,259 -0.40(-2.55%)
Nov 18, 2014 15.73 15.81 15.73 15.80 4,138,727 +0.01(+0.08%)
Nov 17, 2014 15.75 15.81 15.73 15.79 1,535,555 -0.18(-1.12%)
Nov 14, 2014 15.78 15.99 15.77 15.97 1,233,270 +0.13(+0.81%)
Nov 13, 2014 15.90 15.94 15.81 15.84 1,617,375 -0.10(-0.64%)
Nov 12, 2014 15.91 15.97 15.89 15.94 2,501,908 -0.08(-0.48%)
Nov 11, 2014 15.96 16.07 15.93 16.02 2,146,940 +0.05(+0.32%)
Nov 10, 2014 16.03 16.04 15.94 15.97 3,077,690 +0.00(+0.00%)
Nov 07, 2014 15.91 16.01 15.91 15.97 5,366,295 +0.19(+1.17%)
Nov 06, 2014 15.83 15.88 15.77 15.78 5,130,035 -0.06(-0.40%)
Nov 05, 2014 15.82 15.86 15.74 15.85 2,537,354 -0.18(-1.12%)
Nov 04, 2014 16.00 16.05 15.97 16.03 4,187,127 +0.09(+0.56%)
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.