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 (%)
Nov 30, 2016 14.56 14.56 14.41 14.41 3,506,013 -0.24(-1.64%)
Nov 29, 2016 14.54 14.67 14.52 14.65 1,726,323 +0.02(+0.14%)
Nov 28, 2016 14.61 14.67 14.61 14.63 1,599,164 -0.06(-0.38%)
Nov 25, 2016 14.71 14.74 14.66 14.68 1,378,653 +0.15(+1.07%)
Nov 23, 2016 14.53 14.53 14.53 0 +0.13(+0.93%)
Nov 22, 2016 14.37 14.40 14.31 14.40 2,187,718 +0.16(+1.09%)
Nov 21, 2016 14.16 14.25 14.14 14.24 1,242,210 +0.12(+0.85%)
Nov 18, 2016 14.18 14.21 14.09 14.12 2,503,203 -0.12(-0.84%)
Nov 17, 2016 14.30 14.35 14.20 14.24 3,105,200 +0.03(+0.20%)
Nov 16, 2016 14.23 14.25 14.20 14.21 2,671,314 -0.28(-1.95%)
Nov 15, 2016 14.35 14.49 14.33 14.49 3,902,657 +0.06(+0.39%)
Nov 14, 2016 14.41 14.44 14.35 14.44 2,593,692 +0.04(+0.24%)
Nov 11, 2016 14.47 14.47 14.30 14.40 3,846,577 -0.04(-0.29%)
Nov 10, 2016 14.49 14.54 14.35 14.45 5,030,583 -0.03(-0.19%)
Nov 09, 2016 14.39 14.57 14.36 14.47 5,594,231 -0.11(-0.73%)
Nov 08, 2016 14.41 14.60 14.34 14.58 2,507,778 +0.14(+0.98%)
Nov 07, 2016 14.42 14.45 14.40 14.44 5,600,506 +0.41(+2.91%)
Nov 04, 2016 14.07 14.11 14.02 14.03 2,975,905 -0.11(-0.80%)
Nov 03, 2016 14.16 14.23 14.14 14.14 2,590,655 +0.05(+0.35%)
Nov 02, 2016 14.17 14.22 14.09 14.09 7,157,363 -0.15(-1.04%)
Nov 01, 2016 14.39 14.39 14.18 14.24 3,218,677 -0.06(-0.39%)
Oct 31, 2016 14.27 14.35 14.25 14.30 2,310,484 +0.08(+0.60%)
Oct 28, 2016 14.19 14.28 14.16 14.21 2,076,435 -0.07(-0.49%)
Oct 27, 2016 14.39 14.39 14.27 14.28 3,056,571 -0.25(-1.70%)
Oct 26, 2016 14.54 14.61 14.51 14.53 1,818,518 -0.18(-1.20%)
Oct 25, 2016 14.66 14.75 14.66 14.71 1,512,128 +0.12(+0.82%)
Oct 24, 2016 14.63 14.64 14.54 14.59 1,114,708 -0.03(-0.19%)
Oct 21, 2016 14.55 14.61 14.52 14.61 1,279,493 -0.08(-0.58%)
Oct 20, 2016 14.74 14.77 14.64 14.70 3,764,245 -0.15(-1.00%)
Oct 19, 2016 14.76 14.89 14.74 14.85 2,019,008 +0.11(+0.77%)
Oct 18, 2016 14.80 14.80 14.71 14.73 1,920,700 +0.18(+1.26%)
Oct 17, 2016 14.54 14.58 14.51 14.55 1,594,978 -0.04(-0.29%)
Oct 14, 2016 14.72 14.76 14.59 14.59 2,964,858 +0.02(+0.14%)
Oct 13, 2016 14.47 14.61 14.41 14.57 3,584,250 -0.04(-0.29%)
Oct 12, 2016 14.59 14.68 14.56 14.61 2,405,979 +0.10(+0.68%)
Oct 11, 2016 14.68 14.70 14.49 14.52 3,491,663 -0.28(-1.91%)
Oct 10, 2016 14.76 14.86 14.76 14.80 1,454,506 +0.11(+0.77%)
Oct 07, 2016 14.76 14.76 14.55 14.68 2,554,994 -0.06(-0.38%)
Oct 06, 2016 14.70 14.75 14.64 14.74 1,944,647 +0.01(+0.05%)
Oct 05, 2016 14.69 14.76 14.64 14.73 2,065,737 +0.08(+0.58%)
Oct 04, 2016 14.78 14.83 14.60 14.65 3,480,362 -0.11(-0.76%)
Oct 03, 2016 14.80 14.80 14.73 14.76 2,616,135 +0.03(+0.19%)
Sep 30, 2016 14.74 14.79 14.68 14.73 1,959,231 +0.11(+0.77%)
Sep 29, 2016 14.75 14.81 14.57 14.62 2,619,047 -0.17(-1.14%)
Sep 28, 2016 14.65 14.79 14.56 14.79 2,042,196 +0.17(+1.16%)
Sep 27, 2016 14.50 14.62 14.49 14.62 1,501,089 +0.16(+1.07%)
Sep 26, 2016 14.50 14.54 14.46 14.47 2,763,420 -0.01(-0.10%)
Sep 23, 2016 14.55 14.59 14.47 14.48 3,650,361 -0.02(-0.15%)
Sep 22, 2016 14.56 14.61 14.47 14.50 1,794,619 +0.09(+0.64%)
Sep 21, 2016 14.23 14.43 14.20 14.41 2,863,271 +0.32(+2.25%)
Sep 20, 2016 14.11 14.16 14.07 14.09 1,350,207 +0.08(+0.60%)
Sep 19, 2016 14.06 14.12 13.99 14.01 2,202,748 +0.06(+0.40%)
Sep 16, 2016 13.89 13.98 13.88 13.95 2,609,026 -0.01(-0.10%)
Sep 15, 2016 13.82 14.03 13.78 13.97 2,597,016 +0.26(+1.90%)
Sep 14, 2016 13.70 13.82 13.67 13.70 5,170,536 +0.11(+0.83%)
Sep 13, 2016 13.72 13.75 13.49 13.59 7,931,748 -0.48(-3.41%)
Sep 12, 2016 13.78 14.10 13.77 14.07 3,730,679 +0.13(+0.96%)
Sep 09, 2016 14.16 14.18 13.94 13.94 3,463,558 -0.46(-3.18%)
Sep 08, 2016 14.48 14.53 14.39 14.40 2,031,599 -0.16(-1.11%)
Sep 07, 2016 14.61 14.62 14.52 14.56 3,606,281 -0.04(-0.24%)
Sep 06, 2016 14.48 14.60 14.46 14.59 6,590,836 +0.25(+1.77%)
Sep 02, 2016 14.33 14.34 14.34 14.34 3,241,791 +0.01(+0.05%)
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.