Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 14.35 14.40 14.15 14.24 3,986,426 -0.08(-0.58%)
Apr 29, 2020 14.23 14.42 14.21 14.32 2,715,757 +0.44(+3.19%)
Apr 28, 2020 14.06 14.06 13.83 13.88 1,893,047 +0.00(+0.00%)
Apr 27, 2020 13.84 13.92 13.75 13.88 2,092,223 +0.17(+1.22%)
Apr 24, 2020 13.59 13.72 13.48 13.71 2,539,291 +0.27(+1.99%)
Apr 23, 2020 13.49 13.64 13.36 13.44 2,951,518 -0.08(-0.62%)
Apr 22, 2020 13.54 13.57 13.44 13.53 2,645,401 +0.58(+4.45%)
Apr 21, 2020 13.05 13.16 12.85 12.95 3,868,859 -0.61(-4.50%)
Apr 20, 2020 13.61 13.85 13.55 13.56 3,631,331 -0.50(-3.57%)
Apr 17, 2020 14.02 14.08 13.82 14.06 2,353,656 +0.03(+0.18%)
Apr 16, 2020 13.74 13.79 13.49 14.04 2,725,368 +0.42(+3.07%)
Apr 15, 2020 13.66 13.77 13.54 13.62 4,536,464 -0.70(-4.90%)
Apr 14, 2020 14.14 14.34 14.05 14.32 4,843,509 +0.48(+3.44%)
Apr 13, 2020 13.91 13.92 13.65 13.84 4,280,716 -0.05(-0.36%)
Apr 09, 2020 13.74 14.01 13.64 13.89 3,810,971 +0.73(+5.52%)
Apr 08, 2020 13.13 13.31 13.01 13.17 3,369,949 +0.11(+0.83%)
Apr 07, 2020 13.44 13.50 13.06 13.06 4,737,409 -0.38(-2.80%)
Apr 06, 2020 13.04 13.50 13.02 13.44 2,395,418 +1.04(+8.43%)
Apr 03, 2020 12.55 12.60 12.28 12.39 3,969,438 -0.57(-4.38%)
Apr 02, 2020 12.57 13.01 12.50 12.96 2,944,510 +0.42(+3.33%)
Apr 01, 2020 12.73 13.08 12.49 12.54 5,429,610 -0.44(-3.41%)
Mar 31, 2020 12.87 13.17 12.74 12.98 5,747,440 -0.18(-1.33%)
Mar 30, 2020 12.88 13.18 12.77 13.16 4,730,833 +1.04(+8.62%)
Mar 27, 2020 12.13 12.40 11.89 12.11 5,317,239 -0.99(-7.53%)
Mar 26, 2020 12.68 13.18 12.67 13.10 5,237,018 +0.58(+4.60%)
Mar 25, 2020 12.38 12.81 12.18 12.52 5,889,856 +0.50(+4.17%)
Mar 24, 2020 11.61 12.06 11.52 12.02 6,091,213 +1.31(+12.25%)
Mar 23, 2020 10.97 11.13 10.64 10.71 5,731,366 -0.47(-4.19%)
Mar 20, 2020 11.74 11.91 11.13 11.18 6,129,319 -0.48(-4.09%)
Mar 19, 2020 11.37 11.97 11.15 11.66 3,651,522 +0.19(+1.68%)
Mar 18, 2020 11.47 12.04 11.16 11.46 5,203,120 -1.54(-11.82%)
Mar 17, 2020 12.69 13.04 12.30 13.00 6,091,258 +0.90(+7.46%)
Mar 16, 2020 12.19 12.62 11.89 12.10 5,142,766 -2.32(-16.11%)
Mar 13, 2020 14.38 14.44 13.49 14.42 6,218,846 +1.79(+14.15%)
Mar 12, 2020 13.31 13.33 12.38 12.63 8,236,746 -1.96(-13.40%)
Mar 11, 2020 15.09 15.12 14.51 14.59 8,372,783 -1.24(-7.81%)
Mar 10, 2020 15.97 16.11 15.31 15.82 11,842,446 +1.25(+8.60%)
Mar 09, 2020 14.59 15.06 14.38 14.57 10,619,855 -1.96(-11.83%)
Mar 06, 2020 16.36 16.58 16.30 16.53 5,685,997 -0.32(-1.88%)
Mar 05, 2020 16.94 17.05 16.77 16.84 5,443,881 -0.51(-2.94%)
Mar 04, 2020 17.14 17.35 16.99 17.35 8,041,572 +0.46(+2.72%)
Mar 03, 2020 17.16 17.42 16.67 16.89 15,340,563 -0.17(-0.98%)
Mar 02, 2020 16.82 17.07 16.68 17.06 9,248,901 +0.25(+1.49%)
Feb 28, 2020 16.75 16.89 16.42 16.81 12,638,767 -0.48(-2.76%)
Feb 27, 2020 17.53 17.67 17.29 17.29 7,104,991 -0.42(-2.36%)
Feb 26, 2020 17.88 17.98 17.70 17.70 8,055,187 -0.23(-1.26%)
Feb 25, 2020 18.31 18.34 17.86 17.93 8,393,733 -0.26(-1.42%)
Feb 24, 2020 18.31 18.38 18.16 18.19 4,328,067 -0.81(-4.27%)
Feb 21, 2020 19.02 19.07 18.96 19.00 2,666,519 -0.15(-0.79%)
Feb 20, 2020 19.18 19.25 19.02 19.15 2,294,440 -0.15(-0.78%)
Feb 19, 2020 19.27 19.33 19.26 19.30 1,620,216 +0.10(+0.52%)
Feb 18, 2020 19.20 19.24 19.15 19.20 1,614,325 -0.06(-0.30%)
Feb 14, 2020 19.30 19.30 19.20 19.26 1,430,027 +0.05(+0.26%)
Feb 13, 2020 19.19 19.28 19.17 19.21 1,752,382 -0.11(-0.56%)
Feb 12, 2020 19.28 19.33 19.28 19.32 1,753,681 +0.24(+1.27%)
Feb 11, 2020 19.06 19.10 19.02 19.07 2,376,413 +0.13(+0.71%)
Feb 10, 2020 18.87 18.96 18.86 18.94 1,406,668 +0.07(+0.35%)
Feb 07, 2020 18.97 18.97 18.87 18.87 2,336,181 -0.24(-1.27%)
Feb 06, 2020 19.16 19.16 19.09 19.12 2,211,450 +0.03(+0.18%)
Feb 05, 2020 19.11 19.11 19.02 19.08 1,768,030 +0.12(+0.62%)
Feb 04, 2020 18.92 19.00 18.90 18.97 1,322,521 +0.33(+1.75%)
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.