Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 21.37 21.43 21.32 21.20 5,351,459 -0.25(-1.17%)
Nov 29, 2021 21.50 21.50 21.29 21.46 3,441,283 +0.16(+0.77%)
Nov 26, 2021 21.46 21.46 21.22 21.29 2,738,747 -0.84(-3.80%)
Nov 24, 2021 21.98 22.14 21.96 22.13 2,091,641 -0.09(-0.39%)
Nov 23, 2021 22.11 22.23 22.06 22.22 2,456,653 +0.29(+1.30%)
Nov 22, 2021 22.01 22.08 21.92 21.93 1,483,453 -0.03(-0.12%)
Nov 19, 2021 22.05 22.09 21.96 21.96 1,852,456 -0.18(-0.82%)
Nov 18, 2021 22.11 22.17 22.00 22.14 2,385,694 +0.02(+0.08%)
Nov 17, 2021 22.21 22.23 22.08 22.12 2,342,964 -0.36(-1.62%)
Nov 16, 2021 22.53 22.58 22.47 22.49 2,477,650 -0.13(-0.58%)
Nov 15, 2021 22.73 22.74 22.60 22.62 2,445,053 +0.02(+0.08%)
Nov 12, 2021 22.53 22.63 22.49 22.60 1,977,994 +0.20(+0.89%)
Nov 11, 2021 22.45 22.47 22.38 22.40 3,041,443 -0.10(-0.46%)
Nov 10, 2021 22.76 22.49 22.50 3,013,840 -0.28(-1.22%)
Nov 09, 2021 22.89 22.89 22.71 22.78 2,592,468 -0.17(-0.76%)
Nov 08, 2021 22.97 23.02 22.96 22.96 1,340,109 +0.04(+0.19%)
Nov 05, 2021 22.89 22.94 22.83 22.91 3,964,100 +0.16(+0.72%)
Nov 04, 2021 22.76 22.79 22.66 22.75 1,893,286 -0.11(-0.49%)
Nov 03, 2021 22.73 22.87 22.64 22.86 2,062,937 +0.17(+0.76%)
Nov 02, 2021 22.70 22.73 22.66 22.69 1,839,196 -0.26(-1.13%)
Nov 01, 2021 22.86 22.95 22.82 22.95 1,459,948 +0.01(+0.04%)
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%)
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.