Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.09 -0.17 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 20.27 20.53 20.53 4,696,489 +0.24(+1.20%)
Jan 28, 2022 20.16 20.31 19.94 20.28 12,716,877 +0.09(+0.45%)
Jan 27, 2022 20.48 20.60 20.13 20.19 12,027,565 -0.46(-2.22%)
Jan 26, 2022 21.00 21.07 20.50 20.65 12,255,918 -0.19(-0.91%)
Jan 25, 2022 20.63 20.96 20.42 20.84 12,089,357 -0.05(-0.26%)
Jan 24, 2022 20.61 20.90 20.19 20.89 11,167,823 -0.17(-0.81%)
Jan 21, 2022 21.39 21.46 21.06 21.07 8,338,572 -0.61(-2.82%)
Jan 20, 2022 21.95 22.06 21.66 21.68 3,741,272 -0.16(-0.74%)
Jan 19, 2022 21.93 21.98 21.77 21.84 5,345,099 +0.10(+0.45%)
Jan 18, 2022 21.83 21.88 21.67 21.74 6,066,520 -0.37(-1.67%)
Jan 14, 2022 22.11 0 -0.25(-1.13%)
Jan 13, 2022 22.60 22.62 22.32 22.36 8,292,808 -0.08(-0.36%)
Jan 12, 2022 22.34 22.46 22.30 22.44 3,020,163 +0.21(+0.93%)
Jan 11, 2022 21.93 22.23 21.82 22.23 3,842,707 +0.28(+1.27%)
Jan 10, 2022 21.90 21.97 21.68 21.95 6,605,323 -0.17(-0.77%)
Jan 07, 2022 22.04 22.13 21.94 22.13 3,127,890 +0.11(+0.49%)
Jan 06, 2022 22.04 22.14 21.89 22.02 7,494,377 -0.40(-1.76%)
Jan 05, 2022 22.69 22.75 22.39 22.41 3,729,486 -0.28(-1.23%)
Jan 04, 2022 22.69 22.81 22.66 22.69 2,431,689 +0.34(+1.53%)
Jan 03, 2022 22.19 22.39 22.13 22.35 6,211,923 +0.04(+0.16%)
Dec 31, 2021 22.25 22.39 22.25 22.31 1,997,577 -0.15(-0.68%)
Dec 30, 2021 22.50 22.60 22.45 22.47 1,200,569 +0.01(+0.04%)
Dec 29, 2021 22.46 22.57 22.43 22.46 1,886,434 +0.10(+0.44%)
Dec 28, 2021 22.46 22.51 22.36 22.36 3,585,162 -0.06(-0.28%)
Dec 27, 2021 22.16 22.42 22.16 22.42 2,309,686 +0.15(+0.68%)
Dec 23, 2021 22.11 22.29 22.10 22.27 2,551,116 +0.14(+0.64%)
Dec 22, 2021 21.85 22.13 21.83 22.13 3,095,211 +0.32(+1.47%)
Dec 21, 2021 21.63 21.82 21.63 21.81 1,985,202 +0.37(+1.70%)
Dec 20, 2021 21.47 21.47 21.30 21.44 3,628,847 +0.02(+0.08%)
Dec 17, 2021 21.61 21.65 21.41 21.43 4,973,531 -0.25(-1.15%)
Dec 16, 2021 21.78 21.81 21.59 21.67 6,713,730 -0.12(-0.57%)
Dec 15, 2021 21.61 21.80 21.39 21.80 3,690,002 +0.24(+1.12%)
Dec 14, 2021 21.55 21.69 21.47 21.56 3,955,696 -0.09(-0.41%)
Dec 13, 2021 21.79 21.80 21.62 21.65 3,904,754 -0.24(-1.11%)
Dec 10, 2021 21.92 21.94 21.77 21.89 3,234,464 +0.03(+0.16%)
Dec 09, 2021 21.86 21.89 21.80 21.86 3,049,990 -0.13(-0.59%)
Dec 08, 2021 21.93 22.00 21.87 21.99 2,546,380 +0.19(+0.88%)
Dec 07, 2021 21.60 21.87 21.60 21.80 4,307,051 +0.41(+1.91%)
Dec 06, 2021 21.28 21.45 21.21 21.39 2,721,240 +0.30(+1.44%)
Dec 03, 2021 21.34 21.36 20.89 21.08 5,457,776 -0.30(-1.42%)
Dec 02, 2021 21.21 21.47 21.18 21.39 3,832,992 +0.36(+1.69%)
Dec 01, 2021 21.51 21.57 21.02 21.03 5,742,061 -0.18(-0.86%)
Nov 30, 2021 21.38 21.44 21.33 21.21 5,348,841 -0.25(-1.17%)
Nov 29, 2021 21.51 21.51 21.30 21.47 3,439,600 +0.16(+0.77%)
Nov 26, 2021 21.47 21.47 21.23 21.30 2,737,407 -0.84(-3.80%)
Nov 24, 2021 22.00 22.15 21.97 22.14 2,090,618 -0.09(-0.39%)
Nov 23, 2021 22.12 22.24 22.07 22.23 2,455,451 +0.29(+1.30%)
Nov 22, 2021 22.02 22.10 21.93 21.94 1,482,727 -0.03(-0.12%)
Nov 19, 2021 22.06 22.10 21.97 21.97 1,851,550 -0.18(-0.82%)
Nov 18, 2021 22.12 22.18 22.01 22.15 2,384,527 +0.02(+0.08%)
Nov 17, 2021 22.22 22.24 22.09 22.13 2,341,817 -0.36(-1.62%)
Nov 16, 2021 22.54 22.59 22.49 22.50 2,476,437 -0.13(-0.57%)
Nov 15, 2021 22.74 22.75 22.61 22.63 2,443,857 +0.02(+0.08%)
Nov 12, 2021 22.54 22.64 22.50 22.61 1,977,027 +0.20(+0.89%)
Nov 11, 2021 22.46 22.49 22.39 22.41 3,039,955 -0.10(-0.46%)
Nov 10, 2021 22.77 22.50 22.52 3,012,366 -0.28(-1.22%)
Nov 09, 2021 22.90 22.91 22.72 22.79 2,591,200 -0.17(-0.76%)
Nov 08, 2021 22.98 23.03 22.97 22.97 1,339,453 +0.04(+0.19%)
Nov 05, 2021 22.90 22.95 22.85 22.92 3,962,161 +0.16(+0.72%)
Nov 04, 2021 22.77 22.80 22.67 22.76 1,892,360 -0.11(-0.49%)
Nov 03, 2021 22.74 22.88 22.65 22.87 2,061,928 +0.17(+0.76%)
Nov 02, 2021 22.72 22.74 22.67 22.70 1,838,297 -0.26(-1.13%)
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.