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 (%)
May 29, 2020 15.12 15.15 14.91 15.09 6,696,160 -0.36(-2.33%)
May 28, 2020 15.55 15.62 15.43 15.45 5,130,243 +0.09(+0.60%)
May 27, 2020 15.34 15.38 15.12 15.36 3,133,547 +0.18(+1.21%)
May 26, 2020 15.25 15.29 15.16 15.17 4,620,758 +0.69(+4.73%)
May 22, 2020 14.40 14.50 14.33 14.49 2,385,492 -0.03(-0.17%)
May 21, 2020 14.63 14.66 14.42 14.51 3,955,608 -0.23(-1.53%)
May 20, 2020 14.66 14.80 14.64 14.74 3,536,316 +0.43(+2.98%)
May 19, 2020 14.47 14.53 14.31 14.31 3,361,427 -0.23(-1.55%)
May 18, 2020 14.31 14.56 14.31 14.54 5,640,754 +0.62(+4.44%)
May 15, 2020 13.79 13.94 13.77 13.92 2,461,015 +0.12(+0.85%)
May 14, 2020 13.60 13.82 13.48 13.80 4,103,357 +0.03(+0.18%)
May 13, 2020 14.04 14.07 13.69 13.78 4,770,904 -0.05(-0.36%)
May 12, 2020 14.15 14.15 13.83 13.83 3,522,719 -0.35(-2.47%)
May 11, 2020 14.08 14.25 14.04 14.18 2,616,172 +0.04(+0.30%)
May 08, 2020 14.02 14.14 13.99 14.14 2,520,380 +0.20(+1.44%)
May 07, 2020 13.91 14.06 13.87 13.94 4,264,672 +0.23(+1.65%)
May 06, 2020 13.95 13.97 13.71 13.71 5,800,063 -0.26(-1.85%)
May 05, 2020 14.04 14.09 13.92 13.97 1,845,723 +0.13(+0.97%)
May 04, 2020 13.68 13.84 13.59 13.84 3,015,840 +0.31(+2.29%)
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.