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 (%)
Feb 29, 2016 12.04 12.13 12.00 12.01 4,933,353 -0.01(-0.12%)
Feb 26, 2016 12.23 12.23 11.99 12.03 3,006,470 -0.21(-1.71%)
Feb 25, 2016 12.07 12.23 12.01 12.23 3,716,475 +0.01(+0.11%)
Feb 24, 2016 11.98 12.23 11.92 12.22 4,809,942 -0.13(-1.07%)
Feb 23, 2016 12.46 12.48 12.32 12.35 2,174,437 -0.24(-1.88%)
Feb 22, 2016 12.48 12.60 12.48 12.59 3,100,675 +0.34(+2.78%)
Feb 19, 2016 12.07 12.26 12.03 12.25 2,010,882 -0.03(-0.23%)
Feb 18, 2016 12.36 12.36 12.25 12.28 2,810,816 +0.04(+0.34%)
Feb 17, 2016 12.07 12.27 12.05 12.23 6,199,828 +0.19(+1.62%)
Feb 16, 2016 12.03 12.07 11.90 12.04 3,581,287 +0.26(+2.24%)
Feb 12, 2016 11.60 11.78 11.78 11.78 6,363,005 +0.15(+1.32%)
Feb 11, 2016 11.57 11.67 11.50 11.62 6,171,011 -0.04(-0.36%)
Feb 10, 2016 11.66 11.79 11.63 11.66 6,087,207 -0.04(-0.36%)
Feb 09, 2016 11.54 11.75 11.51 11.71 6,424,786 -0.23(-1.92%)
Feb 08, 2016 11.91 12.00 11.83 11.94 6,656,028 -0.01(-0.12%)
Feb 05, 2016 12.15 12.16 11.89 11.95 3,036,206 -0.32(-2.61%)
Feb 04, 2016 12.23 12.39 12.22 12.27 6,285,823 +0.21(+1.73%)
Feb 03, 2016 11.94 12.08 11.71 12.06 7,755,248 +0.17(+1.40%)
Feb 02, 2016 11.96 11.97 11.83 11.89 4,554,680 -0.39(-3.17%)
Feb 01, 2016 12.15 12.35 12.12 12.28 4,574,882 +0.02(+0.17%)
Jan 29, 2016 12.19 12.27 12.15 12.26 4,544,935 +0.17(+1.38%)
Jan 28, 2016 12.19 12.21 12.00 12.09 4,906,443 +0.21(+1.81%)
Jan 27, 2016 12.00 12.12 11.78 11.88 5,245,301 -0.13(-1.10%)
Jan 26, 2016 11.88 12.03 11.86 12.01 4,510,747 +0.24(+2.01%)
Jan 25, 2016 11.91 11.96 11.77 11.78 5,579,750 -0.19(-1.57%)
Jan 22, 2016 11.98 12.04 11.90 11.96 3,748,677 +0.22(+1.83%)
Jan 21, 2016 11.54 11.82 11.44 11.75 7,530,102 +0.22(+1.93%)
Jan 20, 2016 11.44 11.62 11.18 11.53 10,159,745 -0.04(-0.36%)
Jan 19, 2016 11.68 11.70 11.47 11.57 10,935,163 +0.27(+2.40%)
Jan 15, 2016 11.32 11.30 11.30 11.30 9,406,544 -0.64(-5.36%)
Jan 14, 2016 11.78 12.03 11.67 11.94 7,600,711 +0.24(+2.08%)
Jan 13, 2016 12.00 12.03 11.64 11.69 5,848,139 -0.21(-1.75%)
Jan 12, 2016 11.93 11.98 11.75 11.90 3,467,773 +0.07(+0.59%)
Jan 11, 2016 11.93 11.94 11.67 11.83 5,486,553 +0.10(+0.83%)
Jan 08, 2016 11.92 11.95 11.72 11.73 5,719,216 -0.17(-1.46%)
Jan 07, 2016 11.92 12.11 11.86 11.91 7,932,312 -0.53(-4.25%)
Jan 06, 2016 12.39 12.48 12.38 12.44 5,022,563 -0.37(-2.88%)
Jan 05, 2016 12.82 12.84 12.67 12.80 6,867,997 -0.19(-1.50%)
Jan 04, 2016 13.00 13.01 12.85 13.00 5,055,162 -0.18(-1.37%)
Dec 31, 2015 13.28 13.18 13.18 13.18 3,669,625 -0.14(-1.04%)
Dec 30, 2015 13.36 13.40 13.31 13.32 3,052,012 -0.03(-0.21%)
Dec 29, 2015 13.31 13.39 13.30 13.35 3,914,932 +0.35(+2.73%)
Dec 28, 2015 12.99 13.00 12.92 12.99 3,285,496 -0.03(-0.21%)
Dec 24, 2015 13.05 13.02 13.02 13.02 1,905,161 +0.01(+0.05%)
Dec 23, 2015 12.88 13.01 12.87 13.01 3,287,563 +0.24(+1.85%)
Dec 22, 2015 12.71 12.78 12.66 12.78 4,299,358 +0.10(+0.77%)
Dec 21, 2015 12.70 12.74 12.60 12.68 4,697,430 +0.15(+1.22%)
Dec 18, 2015 12.55 12.63 12.51 12.53 6,340,932 +0.15(+1.20%)
Dec 17, 2015 12.60 12.60 12.38 12.38 8,950,046 -0.23(-1.82%)
Dec 16, 2015 12.40 12.64 12.40 12.61 6,285,151 +0.35(+2.87%)
Dec 15, 2015 12.26 12.29 12.17 12.26 4,091,440 +0.02(+0.17%)
Dec 14, 2015 12.22 12.26 12.10 12.24 8,211,848 +0.01(+0.06%)
Dec 11, 2015 12.37 12.39 12.20 12.23 4,533,303 -0.35(-2.79%)
Dec 10, 2015 12.58 12.68 12.56 12.58 3,011,810 +0.01(+0.05%)
Dec 09, 2015 12.63 12.73 12.45 12.57 5,133,764 -0.02(-0.16%)
Dec 08, 2015 12.56 12.68 12.53 12.59 3,325,808 -0.26(-2.00%)
Dec 07, 2015 12.92 12.94 12.82 12.85 3,370,425 -0.26(-1.96%)
Dec 04, 2015 12.95 13.13 12.95 13.11 2,863,997 +0.06(+0.47%)
Dec 03, 2015 13.17 13.18 13.01 13.05 2,471,609 -0.09(-0.67%)
Dec 02, 2015 13.26 13.30 13.12 13.13 2,273,018 -0.14(-1.02%)
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.