Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.09 -0.17 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 16.89 16.90 16.81 16.84 2,987,363 -0.04(-0.26%)
Nov 29, 2017 16.92 16.93 16.84 16.88 2,544,060 -0.10(-0.57%)
Nov 28, 2017 16.96 17.04 16.94 16.98 4,168,192 +0.10(+0.57%)
Nov 27, 2017 16.95 16.97 16.87 16.88 1,814,977 -0.07(-0.44%)
Nov 24, 2017 16.98 16.99 16.95 16.96 889,426 -0.01(-0.04%)
Nov 22, 2017 16.94 16.97 16.89 16.96 1,791,461 +0.09(+0.53%)
Nov 21, 2017 16.84 16.90 16.84 16.87 3,825,640 +0.10(+0.62%)
Nov 20, 2017 16.73 16.79 16.73 16.77 1,856,239 +0.04(+0.22%)
Nov 17, 2017 16.72 16.76 16.69 16.73 1,693,232 -0.15(-0.88%)
Nov 16, 2017 16.81 16.88 16.80 16.88 1,589,615 +0.11(+0.66%)
Nov 15, 2017 16.72 16.78 16.67 16.77 2,570,704 -0.05(-0.31%)
Nov 14, 2017 16.89 16.90 16.78 16.82 2,718,156 -0.19(-1.13%)
Nov 13, 2017 16.99 17.07 16.98 17.01 1,876,681 -0.12(-0.69%)
Nov 10, 2017 17.08 17.15 17.07 17.13 2,240,531 +0.00(+0.00%)
Nov 09, 2017 17.08 17.15 17.06 17.13 1,962,133 +0.04(+0.22%)
Nov 08, 2017 17.10 17.13 17.05 17.10 2,426,357 +0.16(+0.96%)
Nov 07, 2017 16.98 16.98 16.89 16.93 3,337,408 -0.03(-0.17%)
Nov 06, 2017 16.85 16.97 16.85 16.96 1,340,775 +0.07(+0.39%)
Nov 03, 2017 16.95 16.96 16.85 16.90 2,816,159 -0.10(-0.57%)
Nov 02, 2017 16.97 17.01 16.93 16.99 2,133,034 +0.13(+0.75%)
Nov 01, 2017 16.90 16.97 16.86 16.87 2,909,815 +0.08(+0.48%)
Oct 31, 2017 16.76 16.81 16.73 16.79 2,541,266 -0.04(-0.26%)
Oct 30, 2017 16.79 16.83 16.79 16.83 2,424,276 -0.03(-0.18%)
Oct 27, 2017 16.74 16.86 16.70 16.86 3,389,472 +0.08(+0.49%)
Oct 26, 2017 16.86 16.87 16.78 16.78 2,534,728 +0.00(+0.00%)
Oct 25, 2017 16.86 16.87 16.73 16.78 2,609,387 -0.23(-1.35%)
Oct 24, 2017 16.97 17.03 16.96 17.01 1,531,029 +0.02(+0.13%)
Oct 23, 2017 17.04 17.05 16.96 16.98 1,854,777 -0.10(-0.61%)
Oct 20, 2017 17.13 17.13 17.05 17.09 1,965,128 +0.00(+0.00%)
Oct 19, 2017 17.05 17.12 17.05 17.09 2,423,363 +0.03(+0.17%)
Oct 18, 2017 17.08 17.09 17.03 17.06 2,924,527 +0.00(+0.00%)
Oct 17, 2017 17.06 17.07 17.01 17.06 2,861,868 +0.06(+0.35%)
Oct 16, 2017 17.01 17.03 16.97 17.00 2,191,994 +0.02(+0.13%)
Oct 13, 2017 16.96 17.00 16.95 16.98 4,174,891 +0.24(+1.46%)
Oct 12, 2017 16.70 16.76 16.68 16.73 1,773,560 +0.12(+0.71%)
Oct 11, 2017 16.60 16.63 16.56 16.62 1,923,865 +0.04(+0.27%)
Oct 10, 2017 16.53 16.57 16.53 16.57 1,808,572 +0.13(+0.81%)
Oct 09, 2017 16.51 16.52 16.42 16.44 1,942,953 +0.01(+0.05%)
Oct 06, 2017 16.39 16.46 16.35 16.43 2,869,990 +0.00(+0.00%)
Oct 05, 2017 16.42 16.45 16.39 16.43 3,228,573 -0.07(-0.45%)
Oct 04, 2017 16.47 16.51 16.45 16.50 3,823,779 -0.09(-0.54%)
Oct 03, 2017 16.52 16.60 16.51 16.59 2,274,270 -0.07(-0.44%)
Oct 02, 2017 16.64 16.70 16.61 16.67 2,644,618 +0.07(+0.45%)
Sep 29, 2017 16.53 16.61 16.50 16.59 6,238,272 +0.07(+0.40%)
Sep 28, 2017 16.42 16.55 16.42 16.53 2,448,054 -0.03(-0.18%)
Sep 27, 2017 16.50 16.57 16.49 16.56 2,302,227 -0.06(-0.36%)
Sep 26, 2017 16.64 16.65 16.56 16.62 2,497,471 -0.13(-0.75%)
Sep 25, 2017 16.76 16.81 16.70 16.74 2,465,802 -0.05(-0.31%)
Sep 22, 2017 16.81 16.88 16.78 16.79 2,596,297 +0.12(+0.71%)
Sep 21, 2017 16.68 16.70 16.63 16.67 2,715,264 -0.28(-1.66%)
Sep 20, 2017 17.00 17.10 16.81 16.96 3,844,406 -0.04(-0.22%)
Sep 19, 2017 16.96 17.00 16.91 16.99 1,492,653 +0.11(+0.66%)
Sep 18, 2017 16.91 16.96 16.82 16.88 3,239,542 -0.05(-0.31%)
Sep 15, 2017 16.94 16.94 16.88 16.93 1,617,763 -0.05(-0.30%)
Sep 14, 2017 16.89 16.99 16.87 16.98 1,925,234 +0.00(+0.00%)
Sep 13, 2017 17.06 17.07 16.94 16.98 2,496,691 -0.14(-0.82%)
Sep 12, 2017 17.09 17.15 17.06 17.13 2,025,899 +0.11(+0.65%)
Sep 11, 2017 16.95 17.03 16.94 17.01 2,311,500 +0.15(+0.88%)
Sep 08, 2017 16.97 17.04 16.86 16.87 1,702,071 -0.06(-0.35%)
Sep 07, 2017 16.90 16.93 16.86 16.93 1,232,603 +0.10(+0.57%)
Sep 06, 2017 16.73 16.87 16.73 16.83 2,480,286 +0.06(+0.35%)
Sep 05, 2017 16.84 16.89 16.68 16.77 2,450,967 -0.10(-0.61%)
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.