Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.46 +0.03 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 15.89 15.96 15.88 15.89 2,184,362 -0.08(-0.50%)
Feb 27, 2017 15.93 15.97 15.89 15.97 5,369,417 -0.01(-0.09%)
Feb 24, 2017 15.96 16.04 15.93 15.98 2,718,516 -0.21(-1.30%)
Feb 23, 2017 16.29 16.30 16.16 16.19 1,966,889 +0.00(+0.00%)
Feb 22, 2017 16.14 16.21 16.10 16.19 2,004,168 +0.03(+0.18%)
Feb 21, 2017 16.02 16.16 16.02 16.16 2,399,770 +0.07(+0.40%)
Feb 17, 2017 16.10 16.10 16.10 0 -0.03(-0.18%)
Feb 16, 2017 16.18 16.20 16.11 16.13 5,676,206 +0.00(+0.00%)
Feb 15, 2017 15.95 16.14 15.95 16.13 6,539,194 +0.22(+1.36%)
Feb 14, 2017 15.90 15.92 15.77 15.91 3,115,422 +0.01(+0.09%)
Feb 13, 2017 15.87 15.93 15.87 15.89 2,180,664 +0.08(+0.50%)
Feb 10, 2017 15.73 15.86 15.73 15.82 2,514,645 +0.21(+1.35%)
Feb 09, 2017 15.53 15.63 15.56 15.61 5,521,461 +0.08(+0.51%)
Feb 08, 2017 15.51 15.55 15.50 15.53 1,905,280 +0.08(+0.52%)
Feb 07, 2017 15.42 15.48 15.39 15.45 2,121,797 -0.04(-0.23%)
Feb 06, 2017 15.42 15.49 15.39 15.48 2,495,136 -0.14(-0.93%)
Feb 03, 2017 15.64 15.67 15.58 15.63 2,811,784 +0.01(+0.09%)
Feb 02, 2017 15.62 15.67 15.58 15.61 2,783,615 +0.16(+1.03%)
Feb 01, 2017 15.45 15.50 15.38 15.45 3,253,852 +0.08(+0.52%)
Jan 31, 2017 15.34 15.40 15.30 15.37 2,737,850 +0.01(+0.05%)
Jan 30, 2017 15.35 15.37 15.29 15.37 1,591,907 -0.12(-0.79%)
Jan 27, 2017 15.53 15.55 15.46 15.49 1,584,604 +0.04(+0.28%)
Jan 26, 2017 15.48 15.50 15.42 15.45 2,896,111 -0.09(-0.56%)
Jan 25, 2017 15.42 15.53 15.40 15.53 3,287,288 +0.05(+0.33%)
Jan 24, 2017 15.40 15.50 15.39 15.48 3,035,462 +0.12(+0.75%)
Jan 23, 2017 15.31 15.37 15.25 15.37 3,162,870 -0.04(-0.28%)
Jan 20, 2017 15.38 15.41 15.33 15.41 4,223,020 +0.00(+0.00%)
Jan 19, 2017 15.45 15.45 15.37 15.41 2,752,314 +0.07(+0.42%)
Jan 18, 2017 15.40 15.42 15.31 15.34 2,816,756 -0.13(-0.84%)
Jan 17, 2017 15.45 15.48 15.43 15.48 2,216,265 -0.04(-0.23%)
Jan 13, 2017 15.51 15.51 15.51 0 -0.07(-0.42%)
Jan 12, 2017 15.53 15.58 15.50 15.58 4,474,277 +0.07(+0.42%)
Jan 11, 2017 15.34 15.52 15.32 15.51 6,579,660 +0.16(+1.04%)
Jan 10, 2017 15.31 15.39 15.30 15.35 2,782,114 +0.03(+0.19%)
Jan 09, 2017 15.29 15.37 15.28 15.32 2,613,387 +0.17(+1.10%)
Jan 06, 2017 15.15 15.20 15.12 15.16 3,866,160 -0.08(-0.52%)
Jan 05, 2017 15.13 15.24 15.10 15.24 9,745,102 +0.14(+0.96%)
Jan 04, 2017 15.00 15.09 14.97 15.09 2,370,312 +0.19(+1.26%)
Jan 03, 2017 14.89 14.91 14.85 14.90 6,032,020 +0.26(+1.78%)
Dec 30, 2016 14.64 14.64 14.64 0 -0.11(-0.74%)
Dec 29, 2016 14.77 14.79 14.73 14.75 1,977,191 +0.12(+0.79%)
Dec 28, 2016 14.69 14.70 14.61 14.64 2,311,065 +0.06(+0.40%)
Dec 27, 2016 14.58 14.63 14.56 14.58 1,507,070 +0.07(+0.45%)
Dec 23, 2016 14.51 14.51 14.51 0 -0.11(-0.74%)
Dec 22, 2016 14.67 14.71 14.62 14.62 1,640,054 +0.01(+0.10%)
Dec 21, 2016 14.65 14.67 14.60 14.61 1,585,495 -0.01(-0.05%)
Dec 20, 2016 14.55 14.63 14.55 14.61 3,033,737 +0.14(+0.97%)
Dec 19, 2016 14.53 14.54 14.47 14.47 1,590,309 -0.03(-0.19%)
Dec 16, 2016 14.54 14.58 14.47 14.50 3,420,171 -0.15(-1.01%)
Dec 15, 2016 14.65 14.68 14.61 14.65 10,214,782 -0.10(-0.67%)
Dec 14, 2016 15.04 15.07 14.73 14.75 4,685,531 -0.28(-1.88%)
Dec 13, 2016 15.02 15.07 14.99 15.03 2,247,641 +0.08(+0.57%)
Dec 12, 2016 14.97 15.00 14.92 14.95 1,983,632 +0.04(+0.24%)
Dec 09, 2016 14.92 14.93 14.84 14.91 5,740,619 +0.04(+0.24%)
Dec 08, 2016 14.85 14.91 14.80 14.87 2,244,803 +0.04(+0.29%)
Dec 07, 2016 14.68 14.85 14.66 14.83 2,607,234 +0.20(+1.40%)
Dec 06, 2016 14.55 14.63 14.53 14.63 4,782,613 +0.01(+0.10%)
Dec 05, 2016 14.54 14.64 14.51 14.61 4,253,480 +0.03(+0.19%)
Dec 02, 2016 14.54 14.60 14.52 14.59 2,352,152 +0.02(+0.14%)
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.