Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.19 21.27 21.17 21.19 3,217,504 +0.05(+0.24%)
Mar 30, 2021 21.06 21.16 21.01 21.14 2,152,392 -0.18(-0.84%)
Mar 29, 2021 21.23 21.37 21.16 21.32 2,298,535 -0.09(-0.44%)
Mar 26, 2021 21.22 21.44 21.21 21.41 1,868,241 +0.36(+1.71%)
Mar 25, 2021 20.99 21.10 20.88 21.06 4,494,701 +0.08(+0.37%)
Mar 24, 2021 21.11 21.18 20.97 20.98 3,406,779 -0.01(-0.04%)
Mar 23, 2021 21.15 21.26 20.95 20.99 6,764,153 -0.27(-1.25%)
Mar 22, 2021 21.32 21.33 21.23 21.25 9,068,895 +0.15(+0.73%)
Mar 19, 2021 21.14 21.18 21.00 21.10 2,641,460 -0.09(-0.44%)
Mar 18, 2021 21.30 21.47 21.19 21.19 4,796,837 -0.38(-1.74%)
Mar 17, 2021 21.42 21.64 21.37 21.57 4,777,358 +0.04(+0.20%)
Mar 16, 2021 21.57 21.61 21.49 21.53 3,473,596 -0.03(-0.16%)
Mar 15, 2021 21.47 21.58 21.32 21.56 2,662,637 +0.07(+0.32%)
Mar 12, 2021 21.34 21.50 21.31 21.49 3,135,923 -0.04(-0.20%)
Mar 11, 2021 21.41 21.55 21.35 21.53 3,628,695 +0.16(+0.76%)
Mar 10, 2021 21.40 21.43 21.27 21.37 4,647,546 -0.17(-0.79%)
Mar 09, 2021 21.46 21.59 21.39 21.54 4,081,944 +0.23(+1.08%)
Mar 08, 2021 21.39 21.52 21.30 21.31 6,195,859 -0.19(-0.87%)
Mar 05, 2021 21.45 21.54 21.11 21.50 5,968,173 +0.13(+0.60%)
Mar 04, 2021 21.68 21.80 21.26 21.37 8,146,559 -0.15(-0.68%)
Mar 03, 2021 21.62 21.73 21.50 21.52 7,539,077 -0.14(-0.63%)
Mar 02, 2021 21.57 21.69 21.46 21.65 4,132,040 -0.03(-0.16%)
Mar 01, 2021 21.49 21.76 21.47 21.69 4,084,516 +0.74(+3.51%)
Feb 26, 2021 21.36 21.36 20.95 20.95 8,397,555 -0.62(-2.85%)
Feb 25, 2021 22.07 22.13 21.53 21.57 7,988,151 -0.49(-2.21%)
Feb 24, 2021 21.78 22.08 21.74 22.06 2,700,770 +0.15(+0.70%)
Feb 23, 2021 21.84 21.99 21.66 21.90 4,837,561 +0.21(+0.95%)
Feb 22, 2021 21.63 21.82 21.60 21.70 4,060,570 +0.08(+0.36%)
Feb 19, 2021 21.61 21.68 21.56 21.62 2,986,894 +0.02(+0.08%)
Feb 18, 2021 21.61 21.66 21.47 21.60 3,017,745 +0.07(+0.32%)
Feb 17, 2021 21.47 21.59 21.39 21.53 2,381,072 -0.12(-0.55%)
Feb 16, 2021 21.68 21.72 21.59 21.65 5,532,850 +0.17(+0.80%)
Feb 12, 2021 21.28 21.49 21.28 21.48 1,236,682 +0.03(+0.12%)
Feb 11, 2021 21.53 21.53 21.37 21.46 3,856,122 +0.15(+0.72%)
Feb 10, 2021 21.45 21.47 21.22 21.30 1,952,146 -0.04(-0.20%)
Feb 09, 2021 21.27 21.37 21.23 21.35 8,467,133 -0.02(-0.08%)
Feb 08, 2021 21.32 21.37 21.26 21.36 3,785,594 +0.15(+0.73%)
Feb 05, 2021 21.16 21.22 21.05 21.21 2,012,942 +0.22(+1.06%)
Feb 04, 2021 20.91 20.99 20.86 20.99 2,920,714 -0.01(-0.04%)
Feb 03, 2021 20.99 21.02 20.89 21.00 5,206,251 +0.09(+0.41%)
Feb 02, 2021 20.84 20.93 20.76 20.91 4,015,114 +0.26(+1.24%)
Feb 01, 2021 20.67 20.69 20.53 20.65 5,728,690 +0.35(+1.73%)
Jan 29, 2021 20.54 20.60 20.17 20.30 6,132,292 -0.62(-2.98%)
Jan 28, 2021 20.74 21.05 20.72 20.93 4,617,468 +0.15(+0.70%)
Jan 27, 2021 20.99 21.03 20.73 20.78 5,544,705 -0.59(-2.76%)
Jan 26, 2021 21.38 21.41 21.28 21.37 3,077,817 +0.02(+0.08%)
Jan 25, 2021 21.25 21.35 21.02 21.35 4,613,500 +0.09(+0.44%)
Jan 22, 2021 21.20 21.31 21.18 21.26 3,492,352 -0.16(-0.76%)
Jan 21, 2021 21.47 21.47 21.32 21.42 2,779,359 +0.05(+0.24%)
Jan 20, 2021 21.20 21.38 21.18 21.37 2,752,647 +0.37(+1.75%)
Jan 19, 2021 21.04 21.05 20.94 21.00 3,377,116 +0.10(+0.49%)
Jan 15, 2021 20.98 21.03 20.76 20.90 4,124,029 -0.27(-1.29%)
Jan 14, 2021 21.09 21.23 21.08 21.18 5,630,138 +0.25(+1.18%)
Jan 13, 2021 20.93 20.99 20.86 20.93 3,798,578 -0.08(-0.37%)
Jan 12, 2021 20.88 21.03 20.75 21.00 20,034,886 +0.13(+0.61%)
Jan 11, 2021 20.76 20.97 20.73 20.88 3,673,502 -0.35(-1.65%)
Jan 08, 2021 21.25 21.26 20.99 21.23 4,070,921 +0.10(+0.49%)
Jan 07, 2021 21.06 21.17 21.02 21.12 3,968,313 +0.01(+0.04%)
Jan 06, 2021 20.79 21.23 20.78 21.12 12,903,034 +0.28(+1.35%)
Jan 05, 2021 20.69 20.92 20.66 20.83 10,255,373 +0.29(+1.41%)
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.