Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.09 -0.17 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 22.81 22.97 22.79 22.94 3,602,347 -0.34(-1.45%)
Oct 28, 2021 23.09 23.28 23.09 23.28 1,973,754 +0.25(+1.09%)
Oct 27, 2021 23.14 23.19 23.02 23.02 2,505,728 -0.08(-0.34%)
Oct 26, 2021 23.20 23.10 1,667,846 -0.04(-0.19%)
Oct 25, 2021 23.10 23.20 23.02 23.15 1,685,237 +0.14(+0.60%)
Oct 22, 2021 22.97 23.07 22.86 23.01 3,208,899 +0.14(+0.61%)
Oct 21, 2021 22.91 22.98 22.83 22.87 3,783,791 -0.22(-0.94%)
Oct 20, 2021 22.96 23.12 22.94 23.09 2,485,535 +0.21(+0.91%)
Oct 19, 2021 22.80 22.93 22.77 22.88 1,497,132 +0.31(+1.38%)
Oct 18, 2021 22.46 22.59 22.43 22.57 1,900,096 -0.11(-0.50%)
Oct 15, 2021 22.58 22.68 22.53 22.68 4,613,278 +0.10(+0.46%)
Oct 14, 2021 22.50 22.58 22.45 22.57 1,588,756 +0.25(+1.13%)
Oct 13, 2021 22.18 22.34 22.11 22.32 2,099,206 +0.10(+0.43%)
Oct 12, 2021 22.20 22.31 22.13 22.23 1,821,899 +0.13(+0.59%)
Oct 11, 2021 22.17 22.33 22.10 22.10 1,652,078 +0.02(+0.08%)
Oct 08, 2021 22.16 22.18 22.07 22.08 2,162,947 +0.02(+0.08%)
Oct 07, 2021 21.91 22.13 21.91 22.06 1,780,877 +0.28(+1.27%)
Oct 06, 2021 21.52 21.80 21.46 21.79 3,996,711 -0.16(-0.75%)
Oct 05, 2021 21.83 22.02 21.81 21.95 3,995,418 +0.23(+1.08%)
Oct 04, 2021 21.81 21.88 21.59 21.72 3,694,488 +0.10(+0.44%)
Oct 01, 2021 21.57 21.70 21.43 21.62 5,989,123 +0.10(+0.48%)
Sep 30, 2021 21.65 21.71 21.46 21.52 5,864,428 +0.14(+0.65%)
Sep 29, 2021 21.46 21.53 21.35 21.38 2,841,246 -0.06(-0.28%)
Sep 28, 2021 21.63 21.65 21.36 21.44 4,359,365 -0.65(-2.94%)
Sep 27, 2021 21.98 22.11 21.97 22.09 1,240,108 +0.13(+0.59%)
Sep 24, 2021 21.90 21.99 21.88 21.96 2,566,792 -0.24(-1.09%)
Sep 23, 2021 22.09 22.26 22.06 22.20 1,524,186 +0.33(+1.51%)
Sep 22, 2021 21.87 22.07 21.83 21.87 3,556,717 +0.14(+0.64%)
Sep 21, 2021 21.81 21.88 21.67 21.73 3,169,267 +0.25(+1.17%)
Sep 20, 2021 21.46 21.53 21.24 21.48 3,297,683 -0.57(-2.59%)
Sep 17, 2021 22.22 22.25 21.98 22.05 2,822,094 -0.42(-1.85%)
Sep 16, 2021 22.44 22.48 22.32 22.47 1,884,851 -0.07(-0.31%)
Sep 15, 2021 22.39 22.55 22.37 22.54 2,147,249 +0.22(+0.97%)
Sep 14, 2021 22.59 22.59 22.31 22.32 2,141,341 -0.23(-1.00%)
Sep 13, 2021 22.66 22.68 22.47 22.55 2,725,383 +0.18(+0.81%)
Sep 10, 2021 22.63 22.64 22.37 22.37 1,765,995 -0.16(-0.73%)
Sep 09, 2021 22.60 22.67 22.49 22.53 1,962,640 -0.23(-0.99%)
Sep 08, 2021 22.86 22.89 22.72 22.76 2,567,618 -0.13(-0.57%)
Sep 07, 2021 22.97 23.00 22.89 22.89 2,738,069 -0.12(-0.53%)
Sep 03, 2021 22.93 23.06 22.93 23.01 1,907,750 +0.12(+0.53%)
Sep 02, 2021 22.86 22.92 22.86 22.89 2,202,876 +0.19(+0.84%)
Sep 01, 2021 22.70 22.79 22.67 22.70 2,097,055 +0.23(+1.00%)
Aug 31, 2021 22.53 22.57 22.46 22.47 1,885,024 -0.07(-0.31%)
Aug 30, 2021 22.55 22.58 22.49 22.54 1,357,551 -0.01(-0.04%)
Aug 27, 2021 22.29 22.57 22.28 22.55 1,380,492 +0.33(+1.48%)
Aug 26, 2021 22.32 22.34 22.20 22.22 2,195,453 -0.21(-0.93%)
Aug 25, 2021 22.37 22.47 22.34 22.43 1,105,996 +0.06(+0.27%)
Aug 24, 2021 22.26 22.42 22.24 22.37 1,071,740 +0.19(+0.86%)
Aug 23, 2021 22.00 22.21 22.00 22.18 1,144,992 +0.22(+0.99%)
Aug 20, 2021 21.81 21.98 21.79 21.96 1,706,775 +0.04(+0.20%)
Aug 19, 2021 21.85 22.00 21.82 21.92 3,451,013 -0.18(-0.82%)
Aug 18, 2021 22.20 22.30 22.10 22.10 2,563,815 -0.17(-0.78%)
Aug 17, 2021 22.33 22.37 22.13 22.27 6,816,135 -0.55(-2.43%)
Aug 16, 2021 22.81 22.86 22.73 22.83 2,636,029 -0.24(-1.05%)
Aug 13, 2021 23.01 23.08 22.98 23.07 1,371,186 +0.16(+0.68%)
Aug 12, 2021 22.90 22.95 22.85 22.91 2,624,795 -0.07(-0.30%)
Aug 11, 2021 23.00 23.02 22.92 22.98 2,358,540 +0.11(+0.49%)
Aug 10, 2021 22.77 22.88 22.77 22.87 883,605 +0.12(+0.53%)
Aug 09, 2021 22.82 22.82 22.72 22.75 1,490,004 -0.09(-0.38%)
Aug 06, 2021 22.84 22.89 22.78 22.83 1,761,062 +0.00(+0.00%)
Aug 05, 2021 22.83 22.89 22.80 22.83 2,113,152 +0.16(+0.73%)
Aug 04, 2021 22.77 22.82 22.66 22.67 1,384,979 -0.02(-0.08%)
Aug 03, 2021 22.59 22.73 22.51 22.69 1,892,313 +0.18(+0.81%)
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.