Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.21 -0.30 (-1.24%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 17.47 17.48 17.38 17.46 5,668,136 -0.10(-0.59%)
Apr 29, 2019 17.53 17.57 17.52 17.57 1,876,675 -0.02(-0.14%)
Apr 26, 2019 17.57 17.64 17.57 17.59 1,791,376 +0.04(+0.23%)
Apr 25, 2019 17.49 17.55 17.47 17.55 2,168,084 +0.01(+0.05%)
Apr 24, 2019 17.59 17.60 17.48 17.54 2,284,574 -0.09(-0.50%)
Apr 23, 2019 17.59 17.65 17.56 17.63 2,238,662 +0.07(+0.41%)
Apr 22, 2019 17.45 17.56 17.45 17.56 1,233,403 -0.02(-0.14%)
Apr 18, 2019 17.59 17.62 17.57 17.58 3,079,338 +0.02(+0.09%)
Apr 17, 2019 17.64 17.64 17.52 17.57 1,328,443 -0.02(-0.09%)
Apr 16, 2019 17.65 17.65 17.57 17.58 1,607,526 +0.09(+0.50%)
Apr 15, 2019 17.57 17.57 17.49 17.49 2,061,699 -0.04(-0.23%)
Apr 12, 2019 17.58 17.60 17.52 17.53 1,964,916 +0.17(+0.97%)
Apr 11, 2019 17.39 17.40 17.31 17.37 3,354,591 -0.05(-0.28%)
Apr 10, 2019 17.33 17.45 17.32 17.41 8,341,476 +0.12(+0.70%)
Apr 09, 2019 17.35 17.35 17.27 17.29 5,881,896 -0.09(-0.51%)
Apr 08, 2019 17.33 17.41 17.31 17.38 2,562,509 +0.11(+0.65%)
Apr 05, 2019 17.23 17.29 17.21 17.27 2,542,760 -0.08(-0.46%)
Apr 04, 2019 17.34 17.38 17.32 17.35 6,099,480 -0.16(-0.92%)
Apr 03, 2019 17.51 17.58 17.48 17.51 3,377,088 +0.14(+0.83%)
Apr 02, 2019 17.37 17.39 17.31 17.37 2,822,225 -0.09(-0.51%)
Apr 01, 2019 17.41 17.45 17.37 17.45 2,203,504 +0.19(+1.12%)
Mar 29, 2019 17.26 17.26 17.18 17.26 2,413,478 +0.12(+0.70%)
Mar 28, 2019 17.17 17.20 17.11 17.14 1,662,249 +0.13(+0.75%)
Mar 27, 2019 17.07 17.08 16.92 17.01 2,113,872 -0.18(-1.03%)
Mar 26, 2019 17.16 17.21 17.14 17.19 2,514,692 +0.08(+0.47%)
Mar 25, 2019 17.07 17.12 17.00 17.11 2,808,352 +0.08(+0.47%)
Mar 22, 2019 17.17 17.20 17.03 17.03 3,021,616 -0.28(-1.62%)
Mar 21, 2019 17.21 17.31 17.17 17.31 5,096,234 +0.10(+0.61%)
Mar 20, 2019 17.11 17.28 17.07 17.21 5,506,294 +0.01(+0.05%)
Mar 19, 2019 17.29 17.30 17.15 17.20 1,651,675 -0.06(-0.37%)
Mar 18, 2019 17.18 17.26 17.17 17.26 2,411,384 +0.06(+0.33%)
Mar 15, 2019 17.10 17.21 17.10 17.21 1,545,528 +0.07(+0.42%)
Mar 14, 2019 17.10 17.14 17.06 17.13 2,352,307 -0.05(-0.28%)
Mar 13, 2019 17.12 17.20 17.10 17.18 3,028,150 +0.09(+0.52%)
Mar 12, 2019 17.07 17.13 17.06 17.09 4,219,632 -0.11(-0.65%)
Mar 11, 2019 17.07 17.21 17.07 17.21 2,552,392 +0.15(+0.89%)
Mar 08, 2019 16.99 17.06 16.99 17.05 2,266,991 -0.07(-0.42%)
Mar 07, 2019 17.26 17.28 17.10 17.13 3,544,422 -0.05(-0.28%)
Mar 06, 2019 17.25 17.27 17.16 17.17 2,280,557 +0.02(+0.09%)
Mar 05, 2019 17.13 17.19 17.11 17.16 2,803,276 +0.06(+0.33%)
Mar 04, 2019 17.21 17.25 17.03 17.10 3,444,214 -0.09(-0.51%)
Mar 01, 2019 17.19 17.23 17.11 17.19 2,241,683 +0.12(+0.70%)
Feb 28, 2019 17.11 17.14 17.06 17.07 1,773,190 -0.02(-0.14%)
Feb 27, 2019 17.13 17.15 17.05 17.09 1,165,705 -0.07(-0.42%)
Feb 26, 2019 17.12 17.22 17.10 17.17 1,504,400 +0.00(+0.00%)
Feb 25, 2019 17.25 17.25 17.16 17.17 1,516,288 +0.09(+0.52%)
Feb 22, 2019 17.08 17.14 17.04 17.08 2,017,527 +0.19(+1.14%)
Feb 21, 2019 16.93 16.93 16.83 16.88 6,450,006 -0.07(-0.43%)
Feb 20, 2019 16.95 17.04 16.92 16.96 6,689,171 -0.06(-0.33%)
Feb 19, 2019 16.84 17.05 16.82 17.01 1,387,731 +0.10(+0.62%)
Feb 15, 2019 16.84 16.92 16.82 16.91 2,385,801 +0.26(+1.59%)
Feb 14, 2019 16.64 16.71 16.60 16.64 4,835,116 +0.01(+0.05%)
Feb 13, 2019 16.75 16.80 16.64 16.64 2,849,496 -0.15(-0.91%)
Feb 12, 2019 16.72 16.79 16.70 16.79 2,400,052 +0.17(+1.01%)
Feb 11, 2019 16.64 16.68 16.60 16.62 1,852,959 -0.05(-0.29%)
Feb 08, 2019 16.64 16.68 16.59 16.67 2,783,372 -0.03(-0.19%)
Feb 07, 2019 16.78 16.79 16.64 16.70 5,354,641 -0.01(-0.05%)
Feb 06, 2019 16.75 16.79 16.68 16.71 5,814,266 -0.19(-1.14%)
Feb 05, 2019 16.89 16.92 16.86 16.90 9,509,587 +0.27(+1.64%)
Feb 04, 2019 16.49 16.63 16.48 16.63 2,522,625 +0.14(+0.83%)
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.