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 (%)
Dec 30, 2016 14.64 14.64 14.64 0 -0.11(-0.74%)
Dec 29, 2016 14.77 14.79 14.73 14.75 1,977,191 +0.12(+0.79%)
Dec 28, 2016 14.69 14.70 14.61 14.64 2,311,065 +0.06(+0.40%)
Dec 27, 2016 14.58 14.63 14.56 14.58 1,507,070 +0.07(+0.45%)
Dec 23, 2016 14.51 14.51 14.51 0 -0.11(-0.74%)
Dec 22, 2016 14.67 14.71 14.62 14.62 1,640,054 +0.01(+0.10%)
Dec 21, 2016 14.65 14.67 14.60 14.61 1,585,495 -0.01(-0.05%)
Dec 20, 2016 14.55 14.63 14.55 14.61 3,033,737 +0.14(+0.97%)
Dec 19, 2016 14.53 14.54 14.47 14.47 1,590,309 -0.03(-0.19%)
Dec 16, 2016 14.54 14.58 14.47 14.50 3,420,171 -0.15(-1.01%)
Dec 15, 2016 14.65 14.68 14.61 14.65 10,214,782 -0.10(-0.67%)
Dec 14, 2016 15.04 15.07 14.73 14.75 4,685,531 -0.28(-1.88%)
Dec 13, 2016 15.02 15.07 14.99 15.03 2,247,641 +0.08(+0.57%)
Dec 12, 2016 14.97 15.00 14.92 14.95 1,983,632 +0.04(+0.24%)
Dec 09, 2016 14.92 14.93 14.84 14.91 5,740,619 +0.04(+0.24%)
Dec 08, 2016 14.85 14.91 14.80 14.87 2,244,803 +0.04(+0.29%)
Dec 07, 2016 14.68 14.85 14.66 14.83 2,607,234 +0.20(+1.40%)
Dec 06, 2016 14.55 14.63 14.53 14.63 4,782,613 +0.01(+0.10%)
Dec 05, 2016 14.54 14.64 14.51 14.61 4,253,480 +0.03(+0.19%)
Dec 02, 2016 14.54 14.60 14.52 14.59 2,352,152 +0.02(+0.14%)
Dec 01, 2016 14.54 14.63 14.50 14.56 3,958,896 +0.16(+1.08%)
Nov 30, 2016 14.56 14.56 14.41 14.41 3,506,064 -0.24(-1.64%)
Nov 29, 2016 14.54 14.67 14.52 14.65 1,726,349 +0.02(+0.14%)
Nov 28, 2016 14.61 14.67 14.61 14.63 1,599,187 -0.06(-0.38%)
Nov 25, 2016 14.71 14.74 14.66 14.68 1,378,673 +0.16(+1.07%)
Nov 23, 2016 14.53 14.53 14.53 0 +0.13(+0.93%)
Nov 22, 2016 14.37 14.40 14.31 14.40 2,187,750 +0.16(+1.09%)
Nov 21, 2016 14.16 14.25 14.14 14.24 1,242,228 +0.12(+0.85%)
Nov 18, 2016 14.18 14.21 14.09 14.12 2,503,239 -0.12(-0.84%)
Nov 17, 2016 14.30 14.35 14.20 14.24 3,105,245 +0.03(+0.20%)
Nov 16, 2016 14.23 14.25 14.20 14.21 2,671,353 -0.28(-1.95%)
Nov 15, 2016 14.35 14.49 14.33 14.49 3,902,714 +0.06(+0.39%)
Nov 14, 2016 14.41 14.44 14.35 14.44 2,593,730 +0.04(+0.25%)
Nov 11, 2016 14.47 14.47 14.30 14.40 3,846,633 -0.04(-0.29%)
Nov 10, 2016 14.49 14.54 14.35 14.44 5,030,656 -0.03(-0.19%)
Nov 09, 2016 14.39 14.57 14.36 14.47 5,594,312 -0.11(-0.73%)
Nov 08, 2016 14.41 14.60 14.34 14.58 2,507,814 +0.14(+0.98%)
Nov 07, 2016 14.42 14.45 14.40 14.44 5,600,588 +0.41(+2.91%)
Nov 04, 2016 14.07 14.11 14.02 14.03 2,975,949 -0.11(-0.80%)
Nov 03, 2016 14.16 14.23 14.14 14.14 2,590,693 +0.05(+0.35%)
Nov 02, 2016 14.17 14.22 14.09 14.09 7,157,467 -0.15(-1.04%)
Nov 01, 2016 14.39 14.39 14.18 14.24 3,218,723 -0.06(-0.39%)
Oct 31, 2016 14.27 14.35 14.25 14.30 2,310,518 +0.08(+0.60%)
Oct 28, 2016 14.19 14.28 14.16 14.21 2,076,465 -0.07(-0.49%)
Oct 27, 2016 14.39 14.39 14.27 14.28 3,056,616 -0.25(-1.70%)
Oct 26, 2016 14.54 14.61 14.50 14.53 1,818,544 -0.18(-1.20%)
Oct 25, 2016 14.66 14.75 14.66 14.71 1,512,150 +0.12(+0.82%)
Oct 24, 2016 14.63 14.64 14.54 14.59 1,114,724 -0.03(-0.19%)
Oct 21, 2016 14.55 14.61 14.52 14.61 1,279,511 -0.08(-0.58%)
Oct 20, 2016 14.74 14.77 14.64 14.70 3,764,299 -0.15(-1.00%)
Oct 19, 2016 14.76 14.89 14.74 14.85 2,019,037 +0.11(+0.77%)
Oct 18, 2016 14.80 14.80 14.71 14.73 1,920,728 +0.18(+1.26%)
Oct 17, 2016 14.54 14.58 14.50 14.55 1,595,001 -0.04(-0.29%)
Oct 14, 2016 14.72 14.76 14.59 14.59 2,964,901 +0.02(+0.15%)
Oct 13, 2016 14.47 14.61 14.41 14.57 3,584,302 -0.04(-0.29%)
Oct 12, 2016 14.59 14.68 14.56 14.61 2,406,014 +0.10(+0.68%)
Oct 11, 2016 14.68 14.70 14.49 14.52 3,491,714 -0.28(-1.91%)
Oct 10, 2016 14.76 14.86 14.76 14.80 1,454,527 +0.11(+0.77%)
Oct 07, 2016 14.76 14.76 14.55 14.68 2,555,032 -0.06(-0.38%)
Oct 06, 2016 14.70 14.75 14.64 14.74 1,944,675 +0.01(+0.05%)
Oct 05, 2016 14.69 14.76 14.64 14.73 2,065,767 +0.08(+0.58%)
Oct 04, 2016 14.78 14.83 14.60 14.65 3,480,412 -0.11(-0.76%)
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.