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 (%)
Feb 28, 2017 15.90 15.97 15.89 15.90 2,183,293 -0.08(-0.50%)
Feb 27, 2017 15.94 15.98 15.90 15.98 5,366,790 -0.01(-0.09%)
Feb 24, 2017 15.97 16.05 15.94 15.99 2,717,186 -0.21(-1.30%)
Feb 23, 2017 16.29 16.31 16.17 16.20 1,965,927 +0.00(+0.00%)
Feb 22, 2017 16.15 16.21 16.11 16.20 2,003,188 +0.03(+0.18%)
Feb 21, 2017 16.03 16.17 16.03 16.17 2,398,596 +0.07(+0.40%)
Feb 17, 2017 16.11 16.11 16.11 0 -0.03(-0.18%)
Feb 16, 2017 16.19 16.21 16.12 16.13 5,673,429 +0.00(+0.00%)
Feb 15, 2017 15.96 16.15 15.96 16.13 6,535,995 +0.22(+1.36%)
Feb 14, 2017 15.91 15.92 15.78 15.92 3,113,898 +0.01(+0.09%)
Feb 13, 2017 15.87 15.94 15.87 15.90 2,179,598 +0.08(+0.50%)
Feb 10, 2017 15.74 15.86 15.74 15.82 2,513,415 +0.21(+1.35%)
Feb 09, 2017 15.53 15.64 15.57 15.61 5,518,760 +0.08(+0.51%)
Feb 08, 2017 15.52 15.56 15.50 15.53 1,904,348 +0.08(+0.52%)
Feb 07, 2017 15.42 15.49 15.40 15.45 2,120,759 -0.04(-0.23%)
Feb 06, 2017 15.42 15.50 15.40 15.49 2,493,915 -0.14(-0.93%)
Feb 03, 2017 15.65 15.68 15.59 15.63 2,810,408 +0.01(+0.09%)
Feb 02, 2017 15.63 15.67 15.59 15.62 2,782,253 +0.16(+1.03%)
Feb 01, 2017 15.45 15.50 15.39 15.46 3,252,260 +0.08(+0.52%)
Jan 31, 2017 15.35 15.41 15.31 15.38 2,736,511 +0.01(+0.05%)
Jan 30, 2017 15.36 15.37 15.29 15.37 1,591,128 -0.12(-0.79%)
Jan 27, 2017 15.54 15.56 15.47 15.50 1,583,829 +0.04(+0.28%)
Jan 26, 2017 15.48 15.50 15.43 15.45 2,894,694 -0.09(-0.56%)
Jan 25, 2017 15.43 15.54 15.40 15.54 3,285,679 +0.05(+0.33%)
Jan 24, 2017 15.41 15.50 15.40 15.49 3,033,977 +0.12(+0.75%)
Jan 23, 2017 15.32 15.37 15.26 15.37 3,161,322 -0.04(-0.28%)
Jan 20, 2017 15.39 15.42 15.34 15.42 4,220,954 +0.00(+0.00%)
Jan 19, 2017 15.45 15.46 15.38 15.42 2,750,967 +0.07(+0.42%)
Jan 18, 2017 15.41 15.42 15.32 15.35 2,815,378 -0.13(-0.84%)
Jan 17, 2017 15.46 15.49 15.44 15.48 2,215,181 -0.04(-0.23%)
Jan 13, 2017 15.52 15.52 15.52 0 -0.07(-0.42%)
Jan 12, 2017 15.54 15.59 15.51 15.58 4,472,088 +0.07(+0.42%)
Jan 11, 2017 15.35 15.53 15.32 15.52 6,576,441 +0.16(+1.04%)
Jan 10, 2017 15.32 15.40 15.31 15.36 2,780,753 +0.03(+0.19%)
Jan 09, 2017 15.29 15.37 15.28 15.33 2,612,108 +0.17(+1.10%)
Jan 06, 2017 15.16 15.21 15.13 15.16 3,864,268 -0.08(-0.52%)
Jan 05, 2017 15.14 15.24 15.11 15.24 9,740,334 +0.14(+0.96%)
Jan 04, 2017 15.00 15.10 14.98 15.10 2,369,152 +0.19(+1.26%)
Jan 03, 2017 14.90 14.92 14.85 14.91 6,029,069 +0.26(+1.78%)
Dec 30, 2016 14.65 14.65 14.65 0 -0.11(-0.74%)
Dec 29, 2016 14.77 14.79 14.74 14.76 1,976,224 +0.12(+0.79%)
Dec 28, 2016 14.69 14.71 14.62 14.64 2,309,934 +0.06(+0.40%)
Dec 27, 2016 14.58 14.64 14.56 14.58 1,506,333 +0.07(+0.45%)
Dec 23, 2016 14.52 14.52 14.52 0 -0.11(-0.74%)
Dec 22, 2016 14.68 14.71 14.63 14.63 1,639,251 +0.01(+0.10%)
Dec 21, 2016 14.66 14.68 14.61 14.61 1,584,719 -0.01(-0.05%)
Dec 20, 2016 14.56 14.64 14.56 14.62 3,032,253 +0.14(+0.97%)
Dec 19, 2016 14.54 14.55 14.47 14.48 1,589,531 -0.03(-0.19%)
Dec 16, 2016 14.54 14.59 14.47 14.51 3,418,498 -0.15(-1.01%)
Dec 15, 2016 14.66 14.69 14.62 14.66 10,209,785 -0.10(-0.67%)
Dec 14, 2016 15.05 15.07 14.73 14.76 4,683,239 -0.28(-1.88%)
Dec 13, 2016 15.02 15.08 15.00 15.04 2,246,542 +0.08(+0.57%)
Dec 12, 2016 14.98 15.01 14.92 14.95 1,982,661 +0.04(+0.24%)
Dec 09, 2016 14.92 14.94 14.85 14.92 5,737,811 +0.04(+0.24%)
Dec 08, 2016 14.85 14.92 14.81 14.88 2,243,705 +0.04(+0.29%)
Dec 07, 2016 14.69 14.86 14.67 14.84 2,605,958 +0.20(+1.40%)
Dec 06, 2016 14.56 14.64 14.54 14.64 4,780,273 +0.01(+0.10%)
Dec 05, 2016 14.55 14.64 14.52 14.62 4,251,399 +0.03(+0.19%)
Dec 02, 2016 14.54 14.61 14.52 14.59 2,351,002 +0.02(+0.15%)
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.