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 (%)
Aug 31, 2016 14.28 14.30 14.19 14.26 5,746,640 -0.18(-1.22%)
Aug 30, 2016 14.49 14.53 14.39 14.44 3,326,518 -0.13(-0.87%)
Aug 29, 2016 14.45 14.57 14.45 14.56 1,524,710 -0.01(-0.10%)
Aug 26, 2016 14.76 14.92 14.52 14.58 6,221,813 -0.20(-1.34%)
Aug 25, 2016 14.71 14.78 14.71 14.78 2,425,570 -0.01(-0.05%)
Aug 24, 2016 14.85 14.89 14.76 14.78 2,307,953 +0.00(+0.00%)
Aug 23, 2016 14.84 14.90 14.78 14.78 1,262,922 +0.09(+0.62%)
Aug 22, 2016 14.68 14.72 14.63 14.69 1,138,812 +0.01(+0.10%)
Aug 19, 2016 14.65 14.71 14.60 14.68 1,245,431 -0.13(-0.90%)
Aug 18, 2016 14.73 14.81 14.73 14.81 1,939,357 +0.01(+0.05%)
Aug 17, 2016 14.74 14.86 14.68 14.80 2,840,160 +0.00(+0.00%)
Aug 16, 2016 14.84 14.86 14.76 14.80 4,610,863 -0.01(-0.05%)
Aug 15, 2016 14.78 14.88 14.78 14.81 1,352,908 +0.10(+0.67%)
Aug 12, 2016 14.85 14.85 14.68 14.71 1,377,522 -0.17(-1.14%)
Aug 11, 2016 14.83 14.90 14.83 14.88 1,426,554 +0.04(+0.29%)
Aug 10, 2016 14.96 14.96 14.83 14.84 2,000,540 +0.01(+0.05%)
Aug 09, 2016 14.81 14.89 14.80 14.83 1,557,385 +0.08(+0.53%)
Aug 08, 2016 14.72 14.78 14.70 14.76 1,659,606 +0.08(+0.53%)
Aug 05, 2016 14.61 14.68 14.59 14.68 1,852,332 +0.11(+0.73%)
Aug 04, 2016 14.51 14.60 14.49 14.57 2,370,598 +0.07(+0.49%)
Aug 03, 2016 14.37 14.50 14.36 14.50 2,120,315 -0.06(-0.39%)
Aug 02, 2016 14.65 14.69 14.51 14.56 3,915,246 -0.01(-0.10%)
Aug 01, 2016 14.66 14.68 14.56 14.57 2,639,730 -0.16(-1.10%)
Jul 29, 2016 14.66 14.77 14.62 14.73 4,425,436 +0.20(+1.36%)
Jul 28, 2016 14.54 14.57 14.49 14.54 2,069,173 +0.05(+0.34%)
Jul 27, 2016 14.49 14.54 14.31 14.49 2,823,759 -0.01(-0.05%)
Jul 26, 2016 14.55 14.58 14.45 14.49 2,515,232 +0.12(+0.83%)
Jul 25, 2016 14.37 14.39 14.32 14.37 2,072,320 +0.04(+0.30%)
Jul 22, 2016 14.32 14.35 14.26 14.33 1,312,397 -0.01(-0.10%)
Jul 21, 2016 14.35 14.44 14.31 14.35 1,297,083 +0.01(+0.10%)
Jul 20, 2016 14.27 14.35 14.24 14.33 2,208,253 +0.08(+0.54%)
Jul 19, 2016 14.22 14.25 14.17 14.25 2,104,462 -0.19(-1.32%)
Jul 18, 2016 14.35 14.44 14.35 14.44 1,583,560 +0.07(+0.49%)
Jul 15, 2016 14.42 14.42 14.32 14.37 6,246,104 -0.05(-0.34%)
Jul 14, 2016 14.42 14.47 14.37 14.42 2,982,251 +0.15(+1.04%)
Jul 13, 2016 14.37 14.39 14.28 14.28 2,318,724 -0.02(-0.15%)
Jul 12, 2016 14.28 14.40 14.27 14.30 5,763,492 +0.25(+1.81%)
Jul 11, 2016 14.06 14.11 14.02 14.04 2,968,402 +0.14(+1.01%)
Jul 08, 2016 13.84 13.93 13.57 13.90 2,901,520 +0.33(+2.44%)
Jul 07, 2016 13.68 13.73 13.52 13.57 3,030,634 -0.10(-0.72%)
Jul 06, 2016 13.48 13.68 13.42 13.67 4,509,626 +0.16(+1.20%)
Jul 05, 2016 13.59 13.60 13.48 13.51 2,718,909 -0.28(-2.00%)
Jul 01, 2016 13.70 13.78 13.78 13.78 3,406,702 +0.06(+0.46%)
Jun 30, 2016 13.55 13.73 13.54 13.72 5,004,830 +0.23(+1.73%)
Jun 29, 2016 13.42 13.51 13.39 13.49 3,799,365 +0.17(+1.27%)
Jun 28, 2016 13.26 13.32 13.15 13.32 5,720,342 +0.37(+2.83%)
Jun 27, 2016 13.16 13.16 12.83 12.95 9,364,051 -0.39(-2.96%)
Jun 24, 2016 13.31 13.62 13.28 13.34 11,361,473 -0.76(-5.40%)
Jun 23, 2016 14.04 14.12 13.97 14.11 8,408,532 +0.38(+2.78%)
Jun 22, 2016 13.77 13.83 13.72 13.73 5,903,491 +0.00(+0.03%)
Jun 21, 2016 13.76 13.79 13.69 13.72 3,498,587 +0.10(+0.71%)
Jun 20, 2016 13.70 13.73 13.62 13.62 6,626,069 +0.33(+2.51%)
Jun 17, 2016 13.26 13.32 13.20 13.29 4,394,131 +0.11(+0.84%)
Jun 16, 2016 13.05 13.20 12.90 13.18 5,429,502 -0.10(-0.73%)
Jun 15, 2016 13.25 13.37 13.24 13.28 5,655,121 +0.01(+0.05%)
Jun 14, 2016 13.30 13.34 13.18 13.27 5,079,158 -0.12(-0.88%)
Jun 13, 2016 13.45 13.52 13.39 13.39 3,861,517 -0.13(-0.93%)
Jun 10, 2016 13.62 13.65 13.47 13.51 4,127,208 -0.35(-2.51%)
Jun 09, 2016 13.83 13.87 13.79 13.86 6,254,767 -0.18(-1.29%)
Jun 08, 2016 14.00 14.05 13.99 14.04 3,594,674 +0.09(+0.65%)
Jun 07, 2016 13.90 13.98 13.90 13.95 6,231,886 +0.14(+1.01%)
Jun 06, 2016 13.78 13.85 13.72 13.81 4,056,984 +0.15(+1.12%)
Jun 03, 2016 13.58 13.68 13.50 13.66 4,694,951 +0.26(+1.92%)
Jun 02, 2016 13.28 13.40 13.26 13.40 4,675,504 -0.10(-0.77%)
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.