Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 16.90 16.91 16.82 16.85 2,985,901 -0.04(-0.26%)
Nov 29, 2017 16.93 16.94 16.85 16.89 2,542,815 -0.10(-0.57%)
Nov 28, 2017 16.97 17.05 16.95 16.99 4,166,153 +0.10(+0.57%)
Nov 27, 2017 16.96 16.98 16.88 16.89 1,814,089 -0.07(-0.44%)
Nov 24, 2017 16.99 17.00 16.96 16.96 888,990 -0.01(-0.04%)
Nov 22, 2017 16.95 16.98 16.90 16.97 1,790,585 +0.09(+0.53%)
Nov 21, 2017 16.85 16.91 16.85 16.88 3,823,769 +0.10(+0.62%)
Nov 20, 2017 16.74 16.79 16.73 16.78 1,855,331 +0.04(+0.22%)
Nov 17, 2017 16.73 16.77 16.70 16.74 1,692,404 -0.15(-0.88%)
Nov 16, 2017 16.82 16.89 16.81 16.89 1,588,837 +0.11(+0.66%)
Nov 15, 2017 16.73 16.79 16.68 16.78 2,569,447 -0.05(-0.31%)
Nov 14, 2017 16.90 16.91 16.79 16.83 2,716,827 -0.19(-1.13%)
Nov 13, 2017 17.00 17.07 16.99 17.02 1,875,763 -0.12(-0.69%)
Nov 10, 2017 17.09 17.16 17.07 17.14 2,239,435 +0.00(+0.00%)
Nov 09, 2017 17.09 17.16 17.07 17.14 1,961,173 +0.04(+0.22%)
Nov 08, 2017 17.11 17.14 17.06 17.10 2,425,170 +0.16(+0.96%)
Nov 07, 2017 16.99 16.99 16.90 16.94 3,335,775 -0.03(-0.17%)
Nov 06, 2017 16.86 16.98 16.86 16.97 1,340,120 +0.07(+0.39%)
Nov 03, 2017 16.96 16.96 16.86 16.90 2,814,781 -0.10(-0.57%)
Nov 02, 2017 16.98 17.02 16.94 17.00 2,131,990 +0.13(+0.75%)
Nov 01, 2017 16.90 16.98 16.86 16.87 2,908,392 +0.08(+0.48%)
Oct 31, 2017 16.76 16.82 16.73 16.79 2,540,022 -0.04(-0.26%)
Oct 30, 2017 16.79 16.84 16.79 16.84 2,423,090 -0.03(-0.18%)
Oct 27, 2017 16.75 16.87 16.71 16.87 3,387,814 +0.08(+0.48%)
Oct 26, 2017 16.87 16.87 16.79 16.79 2,533,488 +0.00(+0.00%)
Oct 25, 2017 16.87 16.88 16.73 16.79 2,608,110 -0.23(-1.35%)
Oct 24, 2017 16.98 17.04 16.96 17.02 1,530,280 +0.02(+0.13%)
Oct 23, 2017 17.05 17.06 16.97 16.99 1,853,870 -0.10(-0.61%)
Oct 20, 2017 17.14 17.14 17.06 17.10 1,964,167 +0.00(+0.00%)
Oct 19, 2017 17.06 17.13 17.06 17.10 2,422,177 +0.03(+0.17%)
Oct 18, 2017 17.09 17.10 17.03 17.07 2,923,096 +0.00(+0.00%)
Oct 17, 2017 17.07 17.08 17.02 17.07 2,860,468 +0.06(+0.35%)
Oct 16, 2017 17.02 17.04 16.98 17.01 2,190,922 +0.02(+0.13%)
Oct 13, 2017 16.96 17.00 16.96 16.99 4,172,849 +0.24(+1.46%)
Oct 12, 2017 16.71 16.77 16.69 16.74 1,772,692 +0.12(+0.71%)
Oct 11, 2017 16.61 16.63 16.56 16.62 1,922,924 +0.04(+0.27%)
Oct 10, 2017 16.53 16.58 16.53 16.58 1,807,687 +0.13(+0.81%)
Oct 09, 2017 16.52 16.53 16.43 16.45 1,942,002 +0.01(+0.05%)
Oct 06, 2017 16.39 16.47 16.36 16.44 2,868,586 +0.00(+0.00%)
Oct 05, 2017 16.42 16.45 16.40 16.44 3,226,994 -0.07(-0.45%)
Oct 04, 2017 16.48 16.52 16.46 16.51 3,821,909 -0.09(-0.53%)
Oct 03, 2017 16.53 16.61 16.52 16.60 2,273,158 -0.07(-0.44%)
Oct 02, 2017 16.65 16.71 16.62 16.68 2,643,324 +0.07(+0.45%)
Sep 29, 2017 16.54 16.62 16.50 16.60 6,235,221 +0.07(+0.40%)
Sep 28, 2017 16.42 16.56 16.42 16.53 2,446,856 -0.03(-0.18%)
Sep 27, 2017 16.51 16.58 16.50 16.56 2,301,101 -0.06(-0.36%)
Sep 26, 2017 16.65 16.66 16.56 16.62 2,496,249 -0.13(-0.75%)
Sep 25, 2017 16.76 16.82 16.70 16.75 2,464,596 -0.05(-0.31%)
Sep 22, 2017 16.82 16.89 16.79 16.80 2,595,027 +0.12(+0.71%)
Sep 21, 2017 16.69 16.71 16.64 16.68 2,713,935 -0.28(-1.66%)
Sep 20, 2017 17.01 17.11 16.82 16.96 3,842,525 -0.04(-0.22%)
Sep 19, 2017 16.96 17.01 16.92 17.00 1,491,922 +0.11(+0.66%)
Sep 18, 2017 16.92 16.96 16.83 16.89 3,237,958 -0.05(-0.31%)
Sep 15, 2017 16.95 16.95 16.88 16.94 1,616,972 -0.05(-0.30%)
Sep 14, 2017 16.90 17.00 16.88 16.99 1,924,292 +0.00(+0.00%)
Sep 13, 2017 17.07 17.07 16.95 16.99 2,495,469 -0.14(-0.82%)
Sep 12, 2017 17.10 17.16 17.07 17.13 2,024,908 +0.11(+0.65%)
Sep 11, 2017 16.96 17.04 16.95 17.02 2,310,369 +0.15(+0.88%)
Sep 08, 2017 16.98 17.05 16.86 16.87 1,701,238 -0.06(-0.35%)
Sep 07, 2017 16.90 16.93 16.87 16.93 1,232,000 +0.10(+0.57%)
Sep 06, 2017 16.74 16.88 16.74 16.84 2,479,073 +0.06(+0.35%)
Sep 05, 2017 16.85 16.90 16.69 16.78 2,449,768 -0.10(-0.61%)
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.