Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 20.81 21.08 20.72 21.08 4,526,002 +0.27(+1.29%)
Jul 28, 2022 20.73 20.84 20.57 20.81 3,992,284 +0.09(+0.45%)
Jul 27, 2022 20.37 20.77 20.34 20.72 5,579,002 +0.57(+2.81%)
Jul 26, 2022 20.28 20.31 20.15 20.15 5,207,924 -0.26(-1.27%)
Jul 25, 2022 20.37 20.43 20.28 20.41 3,821,143 +0.25(+1.24%)
Jul 22, 2022 20.34 20.46 20.08 20.16 4,329,004 +0.00(+0.00%)
Jul 21, 2022 19.91 20.18 19.87 20.16 4,394,689 +0.19(+0.93%)
Jul 20, 2022 20.02 20.06 19.87 19.97 4,649,183 -0.01(-0.05%)
Jul 19, 2022 19.84 20.00 19.83 19.98 6,020,556 +0.46(+2.37%)
Jul 18, 2022 19.73 19.83 19.51 19.52 5,306,966 -0.01(-0.05%)
Jul 15, 2022 19.39 19.53 19.24 19.53 5,280,801 +0.38(+1.98%)
Jul 14, 2022 19.00 19.18 18.81 19.15 5,554,530 -0.19(-1.01%)
Jul 13, 2022 19.15 19.45 19.07 19.34 5,338,295 +0.03(+0.14%)
Jul 12, 2022 19.30 19.44 19.22 19.32 5,133,509 +0.08(+0.43%)
Jul 11, 2022 19.27 19.35 19.15 19.23 5,823,817 -0.53(-2.67%)
Jul 08, 2022 19.72 19.88 19.62 19.76 6,073,999 -0.08(-0.42%)
Jul 07, 2022 19.70 19.84 19.70 19.84 4,361,802 +0.41(+2.10%)
Jul 06, 2022 19.41 19.47 19.20 19.44 5,581,701 +0.14(+0.72%)
Jul 05, 2022 19.09 19.30 18.99 19.30 6,566,296 -0.25(-1.28%)
Jul 01, 2022 19.31 19.57 19.20 19.55 5,235,544 -0.12(-0.61%)
Jun 30, 2022 19.46 19.71 19.36 19.67 9,110,242 -0.22(-1.12%)
Jun 29, 2022 20.03 20.06 19.88 19.89 4,736,427 -0.06(-0.28%)
Jun 28, 2022 20.28 20.37 19.95 19.95 3,734,102 -0.04(-0.19%)
Jun 27, 2022 20.03 20.13 19.95 19.98 6,768,985 -0.05(-0.23%)
Jun 24, 2022 19.70 20.05 19.65 20.03 4,253,669 +0.53(+2.71%)
Jun 23, 2022 19.55 19.58 19.27 19.50 5,927,061 -0.03(-0.14%)
Jun 22, 2022 19.45 19.69 19.43 19.53 5,596,398 -0.22(-1.13%)
Jun 21, 2022 19.70 19.86 19.67 19.75 6,744,750 +0.46(+2.40%)
Jun 17, 2022 19.47 19.54 19.15 19.29 6,874,434 -0.34(-1.75%)
Jun 16, 2022 19.55 19.77 19.38 19.63 6,077,942 -0.45(-2.26%)
Jun 15, 2022 19.83 20.19 19.61 20.09 13,918,314 +0.40(+2.02%)
Jun 14, 2022 19.86 19.89 19.50 19.69 5,772,975 -0.16(-0.79%)
Jun 13, 2022 20.06 20.14 19.78 19.84 9,849,988 -0.90(-4.33%)
Jun 10, 2022 20.83 20.85 20.54 20.74 12,354,716 -0.58(-2.74%)
Jun 09, 2022 21.65 21.71 21.32 21.33 5,890,416 -0.65(-2.94%)
Jun 08, 2022 22.13 22.15 21.93 21.97 8,815,733 -0.39(-1.73%)
Jun 07, 2022 21.99 22.39 21.98 22.36 6,689,127 -0.05(-0.24%)
Jun 06, 2022 22.57 22.61 22.35 22.41 3,974,099 -0.04(-0.16%)
Jun 03, 2022 22.49 22.59 22.37 22.45 5,652,295 -0.32(-1.42%)
Jun 02, 2022 22.39 22.79 22.35 22.77 10,189,280 +0.52(+2.34%)
Jun 01, 2022 22.57 22.60 22.13 22.25 6,176,168 +0.07(+0.32%)
May 31, 2022 22.23 22.33 22.12 22.18 5,685,397 -0.24(-1.08%)
May 27, 2022 22.28 22.43 22.25 22.42 6,595,384 +0.47(+2.13%)
May 26, 2022 21.77 22.00 21.77 21.95 4,790,076 +0.03(+0.12%)
May 25, 2022 21.73 22.00 21.70 21.93 6,529,275 +0.07(+0.33%)
May 24, 2022 21.77 21.90 21.57 21.86 6,469,845 -0.03(-0.12%)
May 23, 2022 21.78 21.94 21.72 21.88 5,202,642 +0.28(+1.29%)
May 20, 2022 21.72 21.76 21.32 21.60 6,870,711 +0.19(+0.88%)
May 19, 2022 21.21 21.55 21.20 21.42 7,086,844 +0.28(+1.32%)
May 18, 2022 21.57 21.58 21.07 21.14 4,173,315 -0.54(-2.49%)
May 17, 2022 21.63 21.71 21.50 21.68 6,158,003 +0.36(+1.69%)
May 16, 2022 21.17 21.44 21.13 21.32 6,501,776 +0.08(+0.38%)
May 13, 2022 20.93 21.24 20.90 21.24 6,646,806 +0.75(+3.64%)
May 12, 2022 20.46 20.65 20.29 20.49 9,405,952 -0.40(-1.89%)
May 11, 2022 21.15 21.42 20.87 20.89 8,721,335 -0.06(-0.30%)
May 10, 2022 21.23 21.27 20.76 20.95 8,100,187 +0.02(+0.09%)
May 09, 2022 21.28 21.31 20.87 20.93 9,590,669 -0.72(-3.32%)
May 06, 2022 21.65 21.78 21.43 21.65 10,821,300 -0.32(-1.47%)
May 05, 2022 22.49 22.50 21.80 21.97 9,320,627 -0.83(-3.63%)
May 04, 2022 22.26 22.83 22.08 22.80 9,187,739 +0.52(+2.34%)
May 03, 2022 22.20 22.36 22.16 22.28 8,008,868 +0.25(+1.14%)
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.