Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.45 +0.29 (+1.18%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 16.50 16.58 16.47 16.52 2,694,912 -0.08(-0.48%)
Jan 30, 2019 16.41 16.66 16.41 16.60 2,843,758 +0.26(+1.62%)
Jan 29, 2019 16.37 16.40 16.32 16.33 3,851,667 -0.06(-0.34%)
Jan 28, 2019 16.33 16.39 16.30 16.39 2,274,910 -0.08(-0.49%)
Jan 25, 2019 16.35 16.49 16.35 16.47 4,580,235 +0.29(+1.78%)
Jan 24, 2019 16.17 16.22 16.13 16.18 3,265,700 +0.01(+0.05%)
Jan 23, 2019 16.22 16.23 16.09 16.17 2,239,759 +0.07(+0.45%)
Jan 22, 2019 16.23 16.24 16.07 16.10 2,400,168 -0.41(-2.48%)
Jan 18, 2019 16.48 16.53 16.43 16.51 6,525,329 +0.06(+0.39%)
Jan 17, 2019 16.21 16.49 16.20 16.44 4,006,278 +0.15(+0.94%)
Jan 16, 2019 16.26 16.33 16.25 16.29 3,937,372 +0.04(+0.25%)
Jan 15, 2019 16.19 16.28 16.18 16.25 4,842,533 +0.10(+0.65%)
Jan 14, 2019 16.10 16.19 16.08 16.15 2,348,750 -0.06(-0.40%)
Jan 11, 2019 16.13 16.23 16.09 16.21 2,857,426 +0.00(+0.00%)
Jan 10, 2019 16.13 16.21 16.11 16.21 4,312,548 +0.07(+0.45%)
Jan 09, 2019 16.07 16.20 16.03 16.14 6,320,497 +0.22(+1.41%)
Jan 08, 2019 15.93 15.96 15.83 15.91 2,657,028 +0.12(+0.76%)
Jan 07, 2019 15.69 15.85 15.67 15.79 2,502,444 +0.05(+0.31%)
Jan 04, 2019 15.46 15.78 15.45 15.75 3,615,292 +0.54(+3.53%)
Jan 03, 2019 15.26 15.32 15.14 15.21 3,141,609 -0.11(-0.73%)
Jan 02, 2019 15.10 15.34 15.08 15.32 4,240,545 -0.12(-0.78%)
Dec 31, 2018 15.41 15.48 15.38 15.44 3,264,223 +0.00(+0.00%)
Dec 28, 2018 15.52 15.56 15.42 15.44 5,117,311 +0.11(+0.73%)
Dec 27, 2018 15.14 15.33 15.05 15.33 3,299,167 +0.05(+0.31%)
Dec 26, 2018 14.84 15.29 14.72 15.28 5,233,666 +0.51(+3.42%)
Dec 24, 2018 14.91 14.99 14.77 14.78 2,591,256 -0.01(-0.05%)
Dec 21, 2018 14.99 15.13 14.77 14.78 6,711,211 -0.35(-2.33%)
Dec 20, 2018 15.28 15.33 15.07 15.14 3,616,387 -0.17(-1.10%)
Dec 19, 2018 15.61 15.71 15.23 15.30 5,813,211 -0.18(-1.14%)
Dec 18, 2018 15.54 15.62 15.41 15.48 4,202,776 +0.00(+0.03%)
Dec 17, 2018 15.64 15.66 15.42 15.48 3,235,692 +0.00(+0.00%)
Dec 14, 2018 15.54 15.60 15.47 15.48 3,190,313 -0.27(-1.72%)
Dec 13, 2018 15.79 15.84 15.72 15.75 3,273,527 -0.01(-0.05%)
Dec 12, 2018 15.82 15.91 15.76 15.76 4,344,038 +0.15(+0.99%)
Dec 11, 2018 15.72 15.73 15.52 15.60 3,437,668 +0.12(+0.80%)
Dec 10, 2018 15.50 15.55 15.34 15.48 3,073,736 -0.21(-1.33%)
Dec 07, 2018 15.90 15.96 15.63 15.69 5,468,164 -0.09(-0.59%)
Dec 06, 2018 15.66 15.80 15.50 15.78 5,722,513 -0.12(-0.78%)
Dec 04, 2018 16.28 16.28 15.89 15.90 4,498,083 -0.44(-2.69%)
Dec 03, 2018 16.46 16.47 16.26 16.34 3,389,847 +0.28(+1.73%)
Nov 30, 2018 16.00 16.07 15.96 16.06 4,100,055 -0.17(-1.05%)
Nov 29, 2018 16.25 16.32 16.20 16.23 2,652,691 -0.08(-0.47%)
Nov 28, 2018 16.02 16.33 15.96 16.31 2,996,590 +0.25(+1.54%)
Nov 27, 2018 15.99 16.06 15.94 16.06 2,190,686 -0.01(-0.05%)
Nov 26, 2018 16.02 16.07 15.99 16.07 2,689,229 +0.18(+1.12%)
Nov 23, 2018 15.91 15.95 15.89 15.89 1,475,450 -0.02(-0.15%)
Nov 21, 2018 15.92 15.92 15.92 0 +0.29(+1.88%)
Nov 20, 2018 15.80 15.82 15.61 15.62 3,530,074 -0.30(-1.89%)
Nov 19, 2018 16.04 16.04 15.87 15.93 2,330,080 -0.31(-1.90%)
Nov 16, 2018 16.09 16.23 16.06 16.23 2,733,758 +0.05(+0.33%)
Nov 15, 2018 16.02 16.23 15.98 16.18 3,770,072 +0.12(+0.77%)
Nov 14, 2018 16.11 16.13 15.93 16.06 3,506,375 -0.19(-1.14%)
Nov 13, 2018 16.26 16.37 16.18 16.24 2,817,265 -0.02(-0.14%)
Nov 12, 2018 16.43 16.44 16.23 16.26 2,478,782 -0.11(-0.66%)
Nov 09, 2018 16.43 16.47 16.32 16.37 3,270,592 -0.14(-0.84%)
Nov 08, 2018 16.61 16.64 16.48 16.51 3,992,460 -0.05(-0.33%)
Nov 07, 2018 16.53 16.58 16.47 16.57 1,460,763 +0.22(+1.37%)
Nov 06, 2018 16.24 16.35 16.23 16.34 2,261,063 +0.15(+0.95%)
Nov 05, 2018 16.18 16.23 16.14 16.19 2,336,157 +0.06(+0.38%)
Nov 02, 2018 16.18 16.25 16.02 16.13 3,306,847 -0.04(-0.24%)
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.