Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 19.46 19.71 19.36 19.67 9,110,242 -0.22(-1.12%)
Jun 29, 2022 20.03 20.06 19.88 19.89 4,736,427 -0.06(-0.28%)
Jun 28, 2022 20.28 20.37 19.95 19.95 3,734,102 -0.04(-0.19%)
Jun 27, 2022 20.03 20.13 19.95 19.98 6,768,985 -0.05(-0.23%)
Jun 24, 2022 19.70 20.05 19.65 20.03 4,253,669 +0.53(+2.71%)
Jun 23, 2022 19.55 19.58 19.27 19.50 5,927,061 -0.03(-0.14%)
Jun 22, 2022 19.45 19.69 19.43 19.53 5,596,398 -0.22(-1.13%)
Jun 21, 2022 19.70 19.86 19.67 19.75 6,744,750 +0.46(+2.40%)
Jun 17, 2022 19.47 19.54 19.15 19.29 6,874,434 -0.34(-1.75%)
Jun 16, 2022 19.55 19.77 19.38 19.63 6,077,942 -0.45(-2.26%)
Jun 15, 2022 19.83 20.19 19.61 20.09 13,918,314 +0.40(+2.02%)
Jun 14, 2022 19.86 19.89 19.50 19.69 5,772,975 -0.16(-0.79%)
Jun 13, 2022 20.06 20.14 19.78 19.84 9,849,988 -0.90(-4.33%)
Jun 10, 2022 20.83 20.85 20.54 20.74 12,354,716 -0.58(-2.74%)
Jun 09, 2022 21.65 21.71 21.32 21.33 5,890,416 -0.65(-2.94%)
Jun 08, 2022 22.13 22.15 21.93 21.97 8,815,733 -0.39(-1.73%)
Jun 07, 2022 21.99 22.39 21.98 22.36 6,689,127 -0.05(-0.24%)
Jun 06, 2022 22.57 22.61 22.35 22.41 3,974,099 -0.04(-0.16%)
Jun 03, 2022 22.49 22.59 22.37 22.45 5,652,295 -0.32(-1.42%)
Jun 02, 2022 22.39 22.79 22.35 22.77 10,189,280 +0.52(+2.34%)
Jun 01, 2022 22.57 22.60 22.13 22.25 6,176,168 +0.07(+0.32%)
May 31, 2022 22.23 22.33 22.12 22.18 5,685,397 -0.24(-1.08%)
May 27, 2022 22.28 22.43 22.25 22.42 6,595,384 +0.47(+2.13%)
May 26, 2022 21.77 22.00 21.77 21.95 4,790,076 +0.03(+0.12%)
May 25, 2022 21.73 22.00 21.70 21.93 6,529,275 +0.07(+0.33%)
May 24, 2022 21.77 21.90 21.57 21.86 6,469,845 -0.03(-0.12%)
May 23, 2022 21.78 21.94 21.72 21.88 5,202,642 +0.28(+1.29%)
May 20, 2022 21.72 21.76 21.32 21.60 6,870,711 +0.19(+0.88%)
May 19, 2022 21.21 21.55 21.20 21.42 7,086,844 +0.28(+1.32%)
May 18, 2022 21.57 21.58 21.07 21.14 4,173,315 -0.54(-2.49%)
May 17, 2022 21.63 21.71 21.50 21.68 6,158,003 +0.36(+1.69%)
May 16, 2022 21.17 21.44 21.13 21.32 6,501,776 +0.08(+0.38%)
May 13, 2022 20.93 21.24 20.90 21.24 6,646,806 +0.75(+3.64%)
May 12, 2022 20.46 20.65 20.29 20.49 9,405,952 -0.40(-1.89%)
May 11, 2022 21.15 21.42 20.87 20.89 8,721,335 -0.06(-0.30%)
May 10, 2022 21.23 21.27 20.76 20.95 8,100,187 +0.02(+0.09%)
May 09, 2022 21.28 21.31 20.87 20.93 9,590,669 -0.72(-3.32%)
May 06, 2022 21.65 21.78 21.43 21.65 10,821,300 -0.32(-1.47%)
May 05, 2022 22.49 22.50 21.80 21.97 9,320,627 -0.83(-3.63%)
May 04, 2022 22.26 22.83 22.08 22.80 9,187,739 +0.52(+2.34%)
May 03, 2022 22.20 22.36 22.16 22.28 8,008,868 +0.25(+1.14%)
May 02, 2022 22.04 22.14 21.81 22.03 9,878,789 -0.06(-0.29%)
Apr 29, 2022 22.56 22.68 22.05 22.09 10,061,302 -0.36(-1.60%)
Apr 28, 2022 22.27 22.48 22.06 22.45 6,220,673 +0.32(+1.46%)
Apr 27, 2022 22.10 22.29 21.98 22.13 8,356,632 +0.20(+0.90%)
Apr 26, 2022 22.21 22.24 21.91 21.93 7,481,090 -0.41(-1.85%)
Apr 25, 2022 22.15 22.37 21.95 22.34 15,392,599 -0.39(-1.70%)
Apr 22, 2022 23.23 23.23 22.69 22.73 10,110,117 -0.89(-3.77%)
Apr 21, 2022 24.10 24.11 23.59 23.62 6,468,549 -0.47(-1.94%)
Apr 20, 2022 23.99 24.12 23.94 24.08 5,597,257 +0.14(+0.60%)
Apr 19, 2022 23.66 23.95 23.63 23.94 6,347,714 +0.30(+1.25%)
Apr 18, 2022 23.51 23.75 23.48 23.64 5,080,899 -0.07(-0.30%)
Apr 14, 2022 23.85 23.90 23.72 23.72 5,876,470 -0.10(-0.41%)
Apr 13, 2022 23.53 23.84 23.53 23.81 4,830,219 +0.13(+0.53%)
Apr 12, 2022 23.85 23.91 23.63 23.69 6,640,480 +0.09(+0.38%)
Apr 11, 2022 23.73 23.76 23.58 23.60 7,196,179 -0.25(-1.06%)
Apr 08, 2022 23.75 23.95 23.72 23.85 5,947,224 +0.01(+0.04%)
Apr 07, 2022 23.76 23.91 23.63 23.84 5,528,040 -0.03(-0.11%)
Apr 06, 2022 24.00 24.04 23.73 23.87 4,387,536 -0.16(-0.67%)
Apr 05, 2022 24.26 24.41 23.95 24.03 7,626,498 -0.13(-0.52%)
Apr 04, 2022 23.99 24.18 23.93 24.16 3,624,170 +0.17(+0.71%)
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.