Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.16 +0.07 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 17.76 17.79 17.69 17.70 3,130,905 +0.08(+0.44%)
Jul 30, 2018 17.67 17.69 17.62 17.62 3,652,369 -0.02(-0.09%)
Jul 27, 2018 17.69 17.72 17.60 17.64 1,310,619 +0.10(+0.57%)
Jul 26, 2018 17.55 17.60 17.52 17.54 1,650,185 -0.18(-1.00%)
Jul 25, 2018 17.55 17.74 17.50 17.72 1,650,669 +0.05(+0.31%)
Jul 24, 2018 17.65 17.72 17.61 17.66 2,523,911 +0.19(+1.11%)
Jul 23, 2018 17.49 17.50 17.44 17.47 1,112,196 -0.17(-0.96%)
Jul 20, 2018 17.62 17.67 17.59 17.64 3,429,717 +0.19(+1.11%)
Jul 19, 2018 17.40 17.53 17.38 17.45 1,798,012 -0.10(-0.57%)
Jul 18, 2018 17.47 17.58 17.45 17.55 2,075,297 +0.10(+0.58%)
Jul 17, 2018 17.42 17.47 17.38 17.45 3,665,264 -0.07(-0.40%)
Jul 16, 2018 17.57 17.57 17.46 17.52 4,654,882 -0.12(-0.66%)
Jul 13, 2018 17.58 17.63 17.55 17.63 1,494,450 -0.06(-0.35%)
Jul 12, 2018 17.65 17.70 17.59 17.69 1,881,786 +0.33(+1.91%)
Jul 11, 2018 17.49 17.54 17.33 17.36 4,647,855 -0.43(-2.43%)
Jul 10, 2018 17.75 17.81 17.73 17.79 1,949,330 -0.10(-0.56%)
Jul 09, 2018 17.86 17.90 17.82 17.89 2,495,225 +0.15(+0.83%)
Jul 06, 2018 17.59 17.76 17.59 17.75 3,076,144 +0.24(+1.37%)
Jul 05, 2018 17.49 17.52 17.42 17.51 1,396,049 +0.19(+1.07%)
Jul 03, 2018 17.32 17.32 17.32 0 +0.09(+0.54%)
Jul 02, 2018 17.17 17.26 17.16 17.23 2,765,470 -0.23(-1.33%)
Jun 29, 2018 17.47 17.46 2,132,615 +0.09(+0.53%)
Jun 28, 2018 17.25 17.40 17.24 17.37 3,638,202 +0.23(+1.35%)
Jun 27, 2018 17.30 17.41 17.13 17.14 4,636,187 -0.15(-0.89%)
Jun 26, 2018 17.30 17.33 17.21 17.29 2,210,914 +0.12(+0.72%)
Jun 25, 2018 17.32 17.32 17.13 17.17 4,131,107 -0.36(-2.03%)
Jun 22, 2018 17.56 17.59 17.48 17.52 2,082,916 +0.25(+1.43%)
Jun 21, 2018 17.32 17.35 17.26 17.28 2,807,156 +0.06(+0.36%)
Jun 20, 2018 17.24 17.25 17.14 17.21 2,869,766 +0.17(+1.00%)
Jun 19, 2018 17.06 16.92 17.04 3,462,684 -0.14(-0.80%)
Jun 18, 2018 17.10 17.19 17.08 17.18 3,636,590 +0.14(+0.84%)
Jun 15, 2018 17.02 17.00 17.04 3,548,629 +0.02(+0.09%)
Jun 14, 2018 17.17 17.17 17.02 17.02 2,053,301 -0.16(-0.93%)
Jun 13, 2018 17.21 17.27 17.08 17.18 1,705,563 -0.02(-0.13%)
Jun 12, 2018 17.30 17.32 17.19 17.21 1,107,956 -0.23(-1.30%)
Jun 11, 2018 17.36 17.45 17.36 17.43 856,029 +0.09(+0.52%)
Jun 08, 2018 17.33 17.36 17.28 17.34 1,700,566 -0.01(-0.04%)
Jun 07, 2018 17.48 17.49 17.32 17.35 1,627,443 -0.14(-0.78%)
Jun 06, 2018 17.49 17.35 17.49 1,674,594 +0.24(+1.41%)
Jun 05, 2018 17.28 17.28 17.21 17.24 2,668,459 -0.08(-0.44%)
Jun 04, 2018 17.36 17.40 17.27 17.32 1,480,062 +0.11(+0.62%)
Jun 01, 2018 17.16 17.21 17.10 17.21 2,187,418 +0.11(+0.66%)
May 31, 2018 17.22 17.24 17.08 17.10 2,033,027 -0.16(-0.92%)
May 30, 2018 17.09 17.26 17.06 17.26 1,614,097 +0.37(+2.20%)
May 29, 2018 16.99 17.03 16.83 16.89 2,776,814 -0.23(-1.37%)
May 25, 2018 17.12 17.12 17.12 0 -0.11(-0.62%)
May 24, 2018 17.22 17.25 17.11 17.23 1,255,736 +0.02(+0.13%)
May 23, 2018 17.13 17.21 17.11 17.21 1,658,181 -0.09(-0.53%)
May 22, 2018 17.41 17.41 17.27 17.30 1,505,682 -0.12(-0.70%)
May 21, 2018 17.33 17.42 17.33 17.42 1,434,981 +0.22(+1.28%)
May 18, 2018 17.22 17.25 17.19 17.20 1,442,897 -0.12(-0.70%)
May 17, 2018 17.31 17.36 17.26 17.32 1,439,187 +0.02(+0.13%)
May 16, 2018 17.26 17.33 17.24 17.30 1,870,847 +0.16(+0.93%)
May 15, 2018 17.14 17.19 17.08 17.14 1,915,792 -0.21(-1.22%)
May 14, 2018 17.41 17.43 17.33 17.35 1,474,735 +0.04(+0.22%)
May 11, 2018 17.32 17.36 17.28 17.31 1,387,483 -0.02(-0.13%)
May 10, 2018 17.24 17.33 17.19 17.33 1,354,468 +0.20(+1.19%)
May 09, 2018 17.03 17.13 17.03 17.13 1,523,882 +0.08(+0.44%)
May 08, 2018 17.01 17.05 16.96 17.05 1,787,107 -0.08(-0.44%)
May 07, 2018 17.11 17.19 17.10 17.13 1,568,711 -0.09(-0.53%)
May 04, 2018 16.99 17.24 16.96 17.22 1,687,675 +0.02(+0.13%)
May 03, 2018 17.14 17.24 16.99 17.20 2,416,554 +0.16(+0.93%)
May 02, 2018 17.05 17.18 16.99 17.04 1,645,544 +0.14(+0.85%)
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.