Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

25.35 -0.23 (-0.90%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 14.28 14.35 14.26 14.30 2,309,353 +0.08(+0.59%)
Oct 28, 2016 14.20 14.28 14.16 14.22 2,075,419 -0.07(-0.49%)
Oct 27, 2016 14.40 14.40 14.28 14.29 3,055,075 -0.25(-1.70%)
Oct 26, 2016 14.55 14.62 14.51 14.54 1,817,627 -0.18(-1.20%)
Oct 25, 2016 14.67 14.76 14.67 14.71 1,511,387 +0.12(+0.82%)
Oct 24, 2016 14.64 14.65 14.55 14.59 1,114,163 -0.03(-0.19%)
Oct 21, 2016 14.56 14.62 14.53 14.62 1,278,867 -0.08(-0.58%)
Oct 20, 2016 14.75 14.78 14.65 14.71 3,762,402 -0.15(-1.00%)
Oct 19, 2016 14.76 14.90 14.75 14.85 2,018,020 +0.11(+0.77%)
Oct 18, 2016 14.80 14.80 14.72 14.74 1,919,760 +0.18(+1.26%)
Oct 17, 2016 14.54 14.59 14.51 14.56 1,594,197 -0.04(-0.29%)
Oct 14, 2016 14.73 14.76 14.60 14.60 2,963,407 +0.02(+0.14%)
Oct 13, 2016 14.48 14.61 14.42 14.58 3,582,495 -0.04(-0.29%)
Oct 12, 2016 14.60 14.68 14.57 14.62 2,404,801 +0.10(+0.68%)
Oct 11, 2016 14.68 14.71 14.49 14.52 3,489,954 -0.28(-1.91%)
Oct 10, 2016 14.77 14.87 14.77 14.80 1,453,794 +0.11(+0.77%)
Oct 07, 2016 14.77 14.77 14.55 14.69 2,553,744 -0.06(-0.38%)
Oct 06, 2016 14.71 14.76 14.65 14.75 1,943,695 +0.01(+0.05%)
Oct 05, 2016 14.70 14.77 14.65 14.74 2,064,726 +0.08(+0.58%)
Oct 04, 2016 14.78 14.83 14.61 14.66 3,478,658 -0.11(-0.76%)
Oct 03, 2016 14.80 14.81 14.73 14.77 2,614,855 +0.03(+0.19%)
Sep 30, 2016 14.75 14.79 14.69 14.74 1,958,272 +0.11(+0.77%)
Sep 29, 2016 14.76 14.82 14.58 14.63 2,617,765 -0.17(-1.14%)
Sep 28, 2016 14.66 14.80 14.56 14.80 2,041,196 +0.17(+1.16%)
Sep 27, 2016 14.51 14.63 14.50 14.63 1,500,354 +0.16(+1.07%)
Sep 26, 2016 14.51 14.55 14.47 14.47 2,762,067 -0.01(-0.10%)
Sep 23, 2016 14.56 14.59 14.48 14.49 3,648,574 -0.02(-0.15%)
Sep 22, 2016 14.57 14.62 14.48 14.51 1,793,741 +0.09(+0.64%)
Sep 21, 2016 14.24 14.44 14.21 14.42 2,861,870 +0.32(+2.25%)
Sep 20, 2016 14.12 14.17 14.07 14.10 1,349,546 +0.08(+0.60%)
Sep 19, 2016 14.06 14.13 14.00 14.01 2,201,670 +0.06(+0.40%)
Sep 16, 2016 13.89 13.99 13.89 13.96 2,607,749 -0.01(-0.10%)
Sep 15, 2016 13.82 14.04 13.78 13.97 2,595,744 +0.26(+1.90%)
Sep 14, 2016 13.70 13.82 13.68 13.71 5,168,005 +0.11(+0.83%)
Sep 13, 2016 13.73 13.75 13.50 13.60 7,927,865 -0.48(-3.41%)
Sep 12, 2016 13.79 14.11 13.78 14.08 3,728,853 +0.13(+0.96%)
Sep 09, 2016 14.16 14.19 13.94 13.94 3,461,863 -0.46(-3.18%)
Sep 08, 2016 14.49 14.54 14.40 14.40 2,030,604 -0.16(-1.11%)
Sep 07, 2016 14.62 14.62 14.52 14.56 3,604,516 -0.04(-0.24%)
Sep 06, 2016 14.49 14.61 14.47 14.60 6,587,610 +0.25(+1.77%)
Sep 02, 2016 14.34 14.35 14.35 14.35 3,240,204 +0.01(+0.05%)
Sep 01, 2016 14.25 14.34 14.21 14.34 2,930,143 +0.08(+0.54%)
Aug 31, 2016 14.28 14.30 14.19 14.26 5,746,555 -0.18(-1.22%)
Aug 30, 2016 14.49 14.53 14.39 14.44 3,326,469 -0.13(-0.87%)
Aug 29, 2016 14.45 14.57 14.45 14.56 1,524,688 -0.01(-0.10%)
Aug 26, 2016 14.76 14.92 14.52 14.58 6,221,721 -0.20(-1.34%)
Aug 25, 2016 14.71 14.78 14.71 14.78 2,425,534 -0.01(-0.05%)
Aug 24, 2016 14.85 14.89 14.76 14.78 2,307,919 +0.00(+0.00%)
Aug 23, 2016 14.84 14.90 14.78 14.78 1,262,904 +0.09(+0.62%)
Aug 22, 2016 14.68 14.72 14.63 14.69 1,138,795 +0.01(+0.10%)
Aug 19, 2016 14.65 14.71 14.60 14.68 1,245,412 -0.13(-0.90%)
Aug 18, 2016 14.73 14.81 14.73 14.81 1,939,329 +0.01(+0.05%)
Aug 17, 2016 14.74 14.86 14.68 14.80 2,840,118 +0.00(+0.00%)
Aug 16, 2016 14.84 14.86 14.76 14.80 4,610,795 -0.01(-0.05%)
Aug 15, 2016 14.78 14.88 14.78 14.81 1,352,888 +0.10(+0.67%)
Aug 12, 2016 14.85 14.85 14.68 14.71 1,377,502 -0.17(-1.14%)
Aug 11, 2016 14.83 14.90 14.83 14.88 1,426,533 +0.04(+0.29%)
Aug 10, 2016 14.96 14.96 14.83 14.84 2,000,510 +0.01(+0.05%)
Aug 09, 2016 14.81 14.89 14.80 14.83 1,557,362 +0.08(+0.53%)
Aug 08, 2016 14.72 14.78 14.70 14.76 1,659,581 +0.08(+0.53%)
Aug 05, 2016 14.61 14.68 14.59 14.68 1,852,305 +0.11(+0.73%)
Aug 04, 2016 14.51 14.60 14.49 14.57 2,370,563 +0.07(+0.49%)
Aug 03, 2016 14.37 14.50 14.36 14.50 2,120,283 -0.06(-0.39%)
Aug 02, 2016 14.65 14.69 14.51 14.56 3,915,188 -0.01(-0.10%)
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.