Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 19.45 19.70 19.35 19.66 9,114,702 -0.22(-1.12%)
Jun 29, 2022 20.02 20.05 19.87 19.88 4,738,746 -0.06(-0.28%)
Jun 28, 2022 20.27 20.36 19.94 19.94 3,735,930 -0.04(-0.19%)
Jun 27, 2022 20.02 20.12 19.94 19.97 6,772,299 -0.05(-0.23%)
Jun 24, 2022 19.69 20.04 19.64 20.02 4,255,752 +0.53(+2.71%)
Jun 23, 2022 19.54 19.57 19.26 19.49 5,929,962 -0.03(-0.14%)
Jun 22, 2022 19.45 19.68 19.42 19.52 5,599,137 -0.22(-1.13%)
Jun 21, 2022 19.70 19.85 19.66 19.74 6,748,051 +0.46(+2.40%)
Jun 17, 2022 19.46 19.53 19.14 19.28 6,877,799 -0.34(-1.75%)
Jun 16, 2022 19.54 19.76 19.37 19.62 6,080,917 -0.45(-2.26%)
Jun 15, 2022 19.82 20.18 19.60 20.08 13,925,127 +0.40(+2.02%)
Jun 14, 2022 19.85 19.88 19.49 19.68 5,775,801 -0.16(-0.79%)
Jun 13, 2022 20.05 20.13 19.77 19.83 9,854,809 -0.90(-4.33%)
Jun 10, 2022 20.82 20.84 20.53 20.73 12,360,764 -0.58(-2.74%)
Jun 09, 2022 21.64 21.70 21.31 21.32 5,893,300 -0.65(-2.94%)
Jun 08, 2022 22.11 22.14 21.92 21.96 8,820,049 -0.39(-1.73%)
Jun 07, 2022 21.98 22.38 21.97 22.35 6,692,402 -0.05(-0.24%)
Jun 06, 2022 22.56 22.60 22.34 22.40 3,976,044 -0.04(-0.16%)
Jun 03, 2022 22.48 22.58 22.36 22.44 5,655,062 -0.32(-1.42%)
Jun 02, 2022 22.38 22.77 22.34 22.76 10,194,268 +0.52(+2.34%)
Jun 01, 2022 22.55 22.59 22.12 22.24 6,179,192 +0.07(+0.32%)
May 31, 2022 22.22 22.32 22.11 22.17 5,688,181 -0.24(-1.08%)
May 27, 2022 22.27 22.42 22.24 22.41 6,598,613 +0.47(+2.13%)
May 26, 2022 21.76 21.99 21.76 21.94 4,792,421 +0.03(+0.12%)
May 25, 2022 21.72 21.99 21.69 21.92 6,532,471 +0.07(+0.33%)
May 24, 2022 21.76 21.89 21.56 21.85 6,473,012 -0.03(-0.12%)
May 23, 2022 21.77 21.93 21.71 21.87 5,205,188 +0.28(+1.29%)
May 20, 2022 21.71 21.75 21.31 21.59 6,874,075 +0.19(+0.88%)
May 19, 2022 21.20 21.54 21.19 21.41 7,090,313 +0.28(+1.32%)
May 18, 2022 21.56 21.57 21.06 21.13 4,175,358 -0.54(-2.49%)
May 17, 2022 21.62 21.70 21.49 21.67 6,161,017 +0.36(+1.69%)
May 16, 2022 21.16 21.43 21.12 21.31 6,504,959 +0.08(+0.38%)
May 13, 2022 20.92 21.23 20.89 21.23 6,650,060 +0.75(+3.64%)
May 12, 2022 20.45 20.64 20.28 20.48 9,410,557 -0.40(-1.89%)
May 11, 2022 21.14 21.41 20.86 20.88 8,725,605 -0.06(-0.30%)
May 10, 2022 21.22 21.26 20.75 20.94 8,104,152 +0.02(+0.09%)
May 09, 2022 21.27 21.30 20.86 20.92 9,595,364 -0.72(-3.32%)
May 06, 2022 21.64 21.77 21.42 21.64 10,826,598 -0.32(-1.47%)
May 05, 2022 22.48 22.49 21.79 21.96 9,325,190 -0.83(-3.63%)
May 04, 2022 22.25 22.82 22.07 22.79 9,192,237 +0.52(+2.34%)
May 03, 2022 22.19 22.35 22.15 22.27 8,012,788 +0.25(+1.14%)
May 02, 2022 22.03 22.13 21.80 22.02 9,883,625 -0.06(-0.28%)
Apr 29, 2022 22.55 22.67 22.04 22.08 10,066,227 -0.36(-1.60%)
Apr 28, 2022 22.26 22.46 22.05 22.44 6,223,718 +0.32(+1.46%)
Apr 27, 2022 22.09 22.28 21.97 22.11 8,360,723 +0.20(+0.90%)
Apr 26, 2022 22.20 22.23 21.90 21.92 7,484,753 -0.41(-1.85%)
Apr 25, 2022 22.14 22.36 21.94 22.33 15,400,134 -0.39(-1.70%)
Apr 22, 2022 23.22 23.22 22.68 22.72 10,115,066 -0.89(-3.77%)
Apr 21, 2022 24.09 24.10 23.58 23.61 6,471,715 -0.47(-1.94%)
Apr 20, 2022 23.98 24.10 23.92 24.07 5,599,997 +0.14(+0.60%)
Apr 19, 2022 23.65 23.94 23.61 23.93 6,350,821 +0.30(+1.25%)
Apr 18, 2022 23.50 23.74 23.47 23.63 5,083,386 -0.07(-0.30%)
Apr 14, 2022 23.84 23.89 23.70 23.70 5,879,346 -0.10(-0.42%)
Apr 13, 2022 23.52 23.83 23.52 23.80 4,832,584 +0.13(+0.53%)
Apr 12, 2022 23.84 23.90 23.62 23.68 6,643,731 +0.09(+0.38%)
Apr 11, 2022 23.71 23.74 23.57 23.59 7,199,702 -0.25(-1.05%)
Apr 08, 2022 23.74 23.93 23.70 23.84 5,950,135 +0.01(+0.04%)
Apr 07, 2022 23.75 23.90 23.61 23.83 5,530,746 -0.03(-0.11%)
Apr 06, 2022 23.99 24.02 23.72 23.86 4,389,684 -0.16(-0.67%)
Apr 05, 2022 24.25 24.40 23.94 24.02 7,630,231 -0.13(-0.52%)
Apr 04, 2022 23.97 24.17 23.92 24.14 3,625,944 +0.17(+0.71%)
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.