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 (%)
Aug 30, 2019 17.72 17.75 17.63 17.75 3,501,044 +0.20(+1.12%)
Aug 29, 2019 17.58 17.60 17.51 17.56 1,601,279 +0.15(+0.85%)
Aug 28, 2019 17.33 17.46 17.31 17.41 1,583,306 +0.05(+0.28%)
Aug 27, 2019 17.47 17.47 17.33 17.36 1,531,529 -0.02(-0.09%)
Aug 26, 2019 17.40 17.42 17.30 17.38 1,413,875 +0.11(+0.66%)
Aug 23, 2019 17.45 17.58 17.25 17.26 3,007,297 -0.21(-1.22%)
Aug 22, 2019 17.52 17.55 17.41 17.47 1,214,511 -0.06(-0.33%)
Aug 21, 2019 17.59 17.60 17.51 17.53 4,017,892 +0.02(+0.14%)
Aug 20, 2019 17.56 17.61 17.50 17.51 1,694,579 +0.06(+0.33%)
Aug 19, 2019 17.47 17.47 17.42 17.45 1,254,467 +0.07(+0.38%)
Aug 16, 2019 17.25 17.38 17.25 17.38 1,674,927 +0.18(+1.05%)
Aug 15, 2019 17.20 17.24 17.08 17.20 3,227,828 -0.07(-0.38%)
Aug 14, 2019 17.40 17.47 17.26 17.27 4,384,223 -0.42(-2.36%)
Aug 13, 2019 17.45 17.76 17.43 17.69 4,519,921 +0.23(+1.31%)
Aug 12, 2019 17.53 17.57 17.42 17.46 1,347,585 -0.14(-0.79%)
Aug 09, 2019 17.67 17.72 17.55 17.60 2,570,827 -0.10(-0.56%)
Aug 08, 2019 17.55 17.72 17.49 17.70 3,087,591 +0.29(+1.69%)
Aug 07, 2019 17.23 17.43 17.13 17.40 4,310,591 +0.01(+0.05%)
Aug 06, 2019 17.44 17.47 17.22 17.39 3,735,894 -0.12(-0.70%)
Aug 05, 2019 17.77 17.77 17.42 17.52 4,028,982 -0.66(-3.65%)
Aug 02, 2019 18.22 18.24 18.11 18.18 2,127,640 -0.07(-0.40%)
Aug 01, 2019 18.38 18.55 18.21 18.25 5,371,786 -0.10(-0.54%)
Jul 31, 2019 18.52 18.56 18.26 18.35 4,429,171 -0.15(-0.80%)
Jul 30, 2019 18.53 18.55 18.47 18.50 1,433,458 -0.16(-0.88%)
Jul 29, 2019 18.68 18.68 18.64 18.66 1,066,784 +0.09(+0.49%)
Jul 26, 2019 18.61 18.63 18.57 18.57 838,135 -0.04(-0.22%)
Jul 25, 2019 18.72 18.73 18.59 18.61 1,874,464 -0.07(-0.35%)
Jul 24, 2019 18.65 18.68 18.64 18.68 1,835,352 +0.01(+0.04%)
Jul 23, 2019 18.65 18.69 18.61 18.67 2,080,937 +0.07(+0.40%)
Jul 22, 2019 18.64 18.67 18.58 18.60 1,305,637 -0.03(-0.18%)
Jul 19, 2019 18.69 18.71 18.61 18.63 1,950,560 +0.03(+0.18%)
Jul 18, 2019 18.51 18.61 18.46 18.60 2,789,592 +0.10(+0.53%)
Jul 17, 2019 18.49 18.55 18.48 18.50 2,290,009 +0.08(+0.44%)
Jul 16, 2019 18.51 18.53 18.42 18.42 2,049,371 -0.12(-0.66%)
Jul 15, 2019 18.61 18.61 18.50 18.54 1,183,464 +0.02(+0.13%)
Jul 12, 2019 18.49 18.52 18.46 18.51 1,416,513 +0.03(+0.18%)
Jul 11, 2019 18.51 18.56 18.42 18.48 1,573,264 +0.06(+0.31%)
Jul 10, 2019 18.46 18.49 18.41 18.42 2,632,859 +0.07(+0.40%)
Jul 09, 2019 18.34 18.38 18.32 18.35 1,439,982 -0.07(-0.36%)
Jul 08, 2019 18.46 18.46 18.41 18.42 2,157,019 -0.24(-1.27%)
Jul 05, 2019 18.58 18.66 18.51 18.65 2,270,891 +0.01(+0.04%)
Jul 03, 2019 18.62 18.66 18.59 18.64 1,835,886 +0.23(+1.25%)
Jul 02, 2019 18.42 18.42 18.38 18.42 2,185,562 -0.01(-0.04%)
Jul 01, 2019 18.47 18.48 18.37 18.42 2,353,156 -0.03(-0.18%)
Jun 28, 2019 18.47 18.49 18.42 18.46 2,416,829 -0.04(-0.22%)
Jun 27, 2019 18.46 18.51 18.46 18.50 3,208,413 +0.12(+0.67%)
Jun 26, 2019 18.43 18.43 18.35 18.37 2,077,426 +0.07(+0.40%)
Jun 25, 2019 18.41 18.48 18.28 18.30 3,633,696 -0.07(-0.36%)
Jun 24, 2019 18.35 18.38 18.34 18.37 1,368,102 +0.13(+0.72%)
Jun 21, 2019 18.25 18.30 18.23 18.24 2,876,014 -0.11(-0.58%)
Jun 20, 2019 18.36 18.37 18.28 18.34 2,445,561 +0.20(+1.13%)
Jun 19, 2019 18.11 18.21 18.08 18.14 2,456,928 +0.11(+0.64%)
Jun 18, 2019 17.91 18.04 17.91 18.02 3,489,439 +0.27(+1.52%)
Jun 17, 2019 17.79 17.80 17.73 17.75 1,539,194 -0.07(-0.40%)
Jun 14, 2019 17.83 17.83 17.77 17.82 921,605 -0.12(-0.67%)
Jun 13, 2019 17.98 17.99 17.90 17.94 2,071,249 +0.01(+0.04%)
Jun 12, 2019 18.00 18.03 17.93 17.94 1,893,732 -0.18(-1.02%)
Jun 11, 2019 18.15 18.18 18.07 18.12 2,482,202 +0.18(+1.03%)
Jun 10, 2019 17.96 18.00 17.92 17.94 3,742,633 +0.00(+0.00%)
Jun 07, 2019 17.82 17.99 17.82 17.94 2,367,438 +0.21(+1.18%)
Jun 06, 2019 17.66 17.78 17.64 17.73 1,622,431 +0.11(+0.64%)
Jun 05, 2019 17.68 17.72 17.57 17.62 1,276,521 -0.07(-0.41%)
Jun 04, 2019 17.60 17.71 17.57 17.69 2,504,499 +0.26(+1.52%)
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.