Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.51 -0.17 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 12.72 12.87 12.66 12.79 7,502,368 +0.06(+0.48%)
Oct 29, 2015 12.75 12.81 12.72 12.73 5,117,062 -0.38(-2.89%)
Oct 28, 2015 13.08 13.20 12.97 13.11 5,804,658 -0.11(-0.82%)
Oct 27, 2015 13.30 13.33 13.20 13.22 3,396,884 -0.12(-0.91%)
Oct 26, 2015 13.40 13.41 13.32 13.34 1,792,231 -0.04(-0.30%)
Oct 23, 2015 13.33 13.40 13.32 13.38 3,382,185 +0.18(+1.33%)
Oct 22, 2015 13.15 13.24 13.09 13.20 2,633,075 +0.26(+2.04%)
Oct 21, 2015 13.05 13.06 12.93 12.94 3,317,316 -0.09(-0.73%)
Oct 20, 2015 13.03 13.09 12.99 13.03 2,418,764 -0.08(-0.62%)
Oct 19, 2015 13.14 13.16 13.09 13.11 4,447,336 -0.11(-0.87%)
Oct 16, 2015 13.20 13.23 13.16 13.23 1,929,882 -0.03(-0.25%)
Oct 15, 2015 13.11 13.30 13.11 13.26 5,858,405 +0.24(+1.87%)
Oct 14, 2015 13.00 13.06 12.95 13.02 3,715,225 +0.07(+0.57%)
Oct 13, 2015 12.93 13.09 12.91 12.95 1,777,635 -0.28(-2.15%)
Oct 12, 2015 13.26 13.29 13.21 13.23 1,989,126 -0.05(-0.36%)
Oct 09, 2015 13.26 13.31 13.22 13.28 1,610,731 +0.12(+0.93%)
Oct 08, 2015 12.93 13.18 12.92 13.16 3,019,886 +0.19(+1.46%)
Oct 07, 2015 13.01 13.07 12.90 12.97 4,352,582 +0.20(+1.59%)
Oct 06, 2015 12.71 12.78 12.67 12.76 2,002,679 +0.07(+0.59%)
Oct 05, 2015 12.54 12.71 12.54 12.69 3,436,461 +0.35(+2.85%)
Oct 02, 2015 11.99 12.34 11.96 12.34 3,572,181 +0.12(+1.00%)
Oct 01, 2015 12.30 12.34 12.13 12.22 2,713,338 +0.10(+0.84%)
Sep 30, 2015 12.03 12.11 11.96 12.11 3,794,396 +0.29(+2.46%)
Sep 29, 2015 11.80 11.90 11.73 11.82 7,383,248 -0.15(-1.24%)
Sep 28, 2015 12.15 12.17 11.96 11.97 2,207,318 -0.19(-1.56%)
Sep 25, 2015 12.22 12.26 12.10 12.16 2,608,614 -0.07(-0.61%)
Sep 24, 2015 12.06 12.28 12.03 12.24 5,040,448 +0.18(+1.51%)
Sep 23, 2015 12.16 12.20 12.02 12.05 1,927,843 -0.25(-2.03%)
Sep 22, 2015 12.24 12.32 12.18 12.30 3,338,913 -0.17(-1.36%)
Sep 21, 2015 12.50 12.56 12.42 12.47 1,790,302 -0.11(-0.86%)
Sep 18, 2015 12.73 12.78 12.55 12.58 3,444,230 -0.07(-0.53%)
Sep 17, 2015 12.65 12.99 12.61 12.65 8,182,324 -0.13(-1.01%)
Sep 16, 2015 12.61 12.79 12.60 12.78 4,341,840 +0.32(+2.61%)
Sep 15, 2015 12.28 12.46 12.26 12.45 3,064,655 -0.01(-0.11%)
Sep 14, 2015 12.45 12.53 12.43 12.47 1,969,909 +0.07(+0.60%)
Sep 11, 2015 12.32 12.40 12.28 12.39 2,365,300 -0.02(-0.16%)
Sep 10, 2015 12.31 12.49 12.25 12.41 3,211,468 +0.05(+0.44%)
Sep 09, 2015 12.59 12.61 12.33 12.36 3,864,895 -0.04(-0.33%)
Sep 08, 2015 12.34 12.43 12.27 12.40 3,038,755 +0.54(+4.56%)
Sep 04, 2015 11.92 11.86 11.86 11.86 2,011,317 -0.27(-2.23%)
Sep 03, 2015 12.13 12.28 12.08 12.13 2,401,997 -0.17(-1.37%)
Sep 02, 2015 12.28 12.30 12.10 12.30 3,123,928 +0.27(+2.25%)
Sep 01, 2015 12.13 12.20 11.97 12.03 5,257,943 -0.58(-4.61%)
Aug 31, 2015 12.65 12.67 12.53 12.61 5,583,271 -0.34(-2.61%)
Aug 28, 2015 12.75 12.95 12.75 12.95 4,195,401 -0.07(-0.52%)
Aug 27, 2015 12.78 13.03 12.75 13.01 11,113,061 +0.25(+1.96%)
Aug 26, 2015 12.66 12.78 12.37 12.76 9,324,379 +0.34(+2.78%)
Aug 25, 2015 12.93 12.95 12.42 12.42 12,942,758 +0.70(+5.94%)
Aug 24, 2015 11.79 12.12 11.63 11.72 18,328,572 -1.00(-7.86%)
Aug 21, 2015 13.00 13.02 12.70 12.72 5,939,199 -0.31(-2.39%)
Aug 20, 2015 13.18 13.20 13.03 13.03 8,540,184 -0.39(-2.87%)
Aug 19, 2015 13.44 13.53 13.29 13.42 3,575,474 +0.10(+0.76%)
Aug 18, 2015 13.27 13.35 13.26 13.32 3,383,922 -0.16(-1.15%)
Aug 17, 2015 13.40 13.49 13.35 13.47 2,452,177 +0.05(+0.35%)
Aug 14, 2015 13.42 13.45 13.34 13.43 2,646,269 -0.02(-0.15%)
Aug 13, 2015 13.37 13.48 13.32 13.45 2,324,729 -0.04(-0.30%)
Aug 12, 2015 13.32 13.49 13.27 13.49 5,647,192 +0.01(+0.05%)
Aug 11, 2015 13.55 13.55 13.40 13.48 2,828,933 -0.48(-3.44%)
Aug 10, 2015 13.77 13.96 13.77 13.96 2,170,149 +0.21(+1.52%)
Aug 07, 2015 13.72 13.76 13.61 13.75 5,264,107 -0.12(-0.88%)
Aug 06, 2015 13.93 13.94 13.80 13.87 2,856,907 -0.35(-2.47%)
Aug 05, 2015 14.27 14.31 14.20 14.22 1,956,108 -0.03(-0.24%)
Aug 04, 2015 14.30 14.39 14.24 14.26 2,881,755 +0.24(+1.69%)
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.