Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.37 -0.09 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.47 19.51 19.25 19.26 5,702,287 -0.49(-2.49%)
Nov 27, 2020 19.72 19.76 19.69 19.75 1,760,036 -0.11(-0.55%)
Nov 25, 2020 19.76 19.90 19.67 19.86 3,312,558 +0.02(+0.09%)
Nov 24, 2020 19.66 19.86 19.62 19.84 3,277,355 +0.51(+2.63%)
Nov 23, 2020 19.37 19.43 19.25 19.34 4,953,689 +0.01(+0.04%)
Nov 20, 2020 19.30 19.38 19.26 19.33 2,805,511 +0.03(+0.18%)
Nov 19, 2020 19.15 19.29 19.09 19.29 3,176,785 +0.14(+0.75%)
Nov 18, 2020 19.27 19.39 19.14 19.15 5,478,982 +0.03(+0.13%)
Nov 17, 2020 19.06 19.18 19.00 19.12 1,704,664 +0.03(+0.18%)
Nov 16, 2020 19.03 19.11 18.95 19.09 3,531,580 +0.28(+1.49%)
Nov 13, 2020 18.66 18.84 18.66 18.81 3,177,007 +0.24(+1.28%)
Nov 12, 2020 18.76 18.77 18.50 18.57 2,259,856 -0.36(-1.88%)
Nov 11, 2020 18.93 18.97 18.86 18.93 3,955,730 +0.25(+1.36%)
Nov 10, 2020 18.68 18.81 18.63 18.67 5,055,547 -0.04(-0.23%)
Nov 09, 2020 19.06 19.07 18.71 18.72 7,109,661 +0.71(+3.95%)
Nov 06, 2020 18.05 18.13 18.00 18.00 3,451,058 +0.03(+0.19%)
Nov 05, 2020 17.83 18.00 17.83 17.97 4,623,112 +0.57(+3.26%)
Nov 04, 2020 17.29 17.60 17.23 17.40 5,135,916 +0.01(+0.05%)
Nov 03, 2020 17.26 17.46 17.23 17.39 3,716,624 +0.54(+3.22%)
Nov 02, 2020 16.89 16.91 16.77 16.85 3,595,058 +0.09(+0.56%)
Oct 30, 2020 16.81 16.83 16.59 16.76 4,696,379 -0.08(-0.50%)
Oct 29, 2020 16.66 16.90 16.59 16.84 4,626,801 +0.08(+0.46%)
Oct 28, 2020 17.03 17.05 16.77 16.77 5,145,246 -0.47(-2.71%)
Oct 27, 2020 17.33 17.34 17.22 17.23 2,567,573 -0.20(-1.17%)
Oct 26, 2020 17.53 17.56 17.29 17.44 3,745,969 -0.26(-1.48%)
Oct 23, 2020 17.64 17.70 17.56 17.70 3,211,101 +0.13(+0.72%)
Oct 22, 2020 17.55 17.62 17.44 17.57 3,068,860 +0.15(+0.88%)
Oct 21, 2020 17.42 17.52 17.39 17.42 2,186,557 -0.01(-0.05%)
Oct 20, 2020 17.37 17.52 17.36 17.43 2,246,773 -0.02(-0.10%)
Oct 19, 2020 17.64 17.67 17.41 17.44 2,531,832 -0.14(-0.82%)
Oct 16, 2020 17.55 17.61 17.50 17.59 1,446,936 +0.00(+0.00%)
Oct 15, 2020 17.39 17.62 17.38 17.59 2,663,666 -0.03(-0.14%)
Oct 14, 2020 17.71 17.76 17.59 17.61 2,839,396 -0.02(-0.10%)
Oct 13, 2020 17.68 17.70 17.57 17.63 2,924,077 -0.14(-0.76%)
Oct 12, 2020 17.69 17.81 17.67 17.77 2,542,961 +0.12(+0.67%)
Oct 09, 2020 17.61 17.67 17.59 17.65 2,916,287 +0.11(+0.63%)
Oct 08, 2020 17.44 17.54 17.41 17.54 11,854,416 +0.25(+1.47%)
Oct 07, 2020 17.24 17.33 17.21 17.28 4,045,522 +0.33(+1.95%)
Oct 06, 2020 17.16 17.20 16.89 16.95 5,945,147 -0.21(-1.23%)
Oct 05, 2020 17.05 17.17 17.03 17.16 2,686,490 +0.34(+2.02%)
Oct 02, 2020 16.62 16.86 16.59 16.83 4,407,581 -0.03(-0.15%)
Oct 01, 2020 16.90 16.90 16.74 16.85 3,696,959 +0.14(+0.81%)
Sep 30, 2020 16.70 16.86 16.66 16.72 3,965,602 -0.11(-0.65%)
Sep 29, 2020 16.85 16.89 16.75 16.83 4,801,129 -0.18(-1.05%)
Sep 28, 2020 16.97 17.01 16.90 17.00 5,531,210 +0.15(+0.91%)
Sep 25, 2020 16.67 16.88 16.58 16.85 3,528,448 +0.26(+1.58%)
Sep 24, 2020 16.51 16.73 16.45 16.59 7,026,027 -0.01(-0.05%)
Sep 23, 2020 16.89 16.93 16.56 16.60 5,368,886 -0.24(-1.41%)
Sep 22, 2020 16.79 16.83 16.63 16.83 7,469,660 +0.18(+1.07%)
Sep 21, 2020 16.71 16.72 16.49 16.66 8,036,671 -0.41(-2.38%)
Sep 18, 2020 17.17 17.20 16.99 17.06 5,002,872 -0.20(-1.18%)
Sep 17, 2020 17.12 17.28 17.10 17.27 4,574,349 -0.11(-0.63%)
Sep 16, 2020 17.49 17.55 17.33 17.38 4,448,558 +0.02(+0.10%)
Sep 15, 2020 17.43 17.44 17.33 17.36 3,525,598 +0.13(+0.74%)
Sep 14, 2020 17.27 17.29 17.20 17.23 2,852,302 +0.15(+0.89%)
Sep 11, 2020 17.08 17.12 16.94 17.08 4,350,837 +0.17(+1.00%)
Sep 10, 2020 17.25 17.30 16.91 16.91 6,443,293 -0.46(-2.64%)
Sep 09, 2020 17.24 17.43 17.22 17.37 3,857,833 +0.34(+1.99%)
Sep 08, 2020 17.13 17.23 17.01 17.03 7,629,384 -0.17(-0.99%)
Sep 04, 2020 17.31 17.37 16.83 17.20 7,523,951 -0.22(-1.27%)
Sep 03, 2020 17.83 17.87 17.33 17.42 7,106,781 -0.48(-2.70%)
Sep 02, 2020 17.83 17.94 17.74 17.90 3,589,488 +0.30(+1.68%)
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.