Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 17.02 17.06 16.70 16.89 3,582,260 -0.33(-1.92%)
Jul 30, 2020 17.06 17.22 16.90 17.22 2,658,789 -0.15(-0.88%)
Jul 29, 2020 17.25 17.41 17.22 17.37 1,960,864 +0.28(+1.64%)
Jul 28, 2020 17.13 17.20 17.06 17.09 1,324,554 -0.18(-1.03%)
Jul 27, 2020 17.16 17.28 17.13 17.27 2,441,303 +0.28(+1.65%)
Jul 24, 2020 16.97 17.05 16.91 16.99 2,474,212 -0.11(-0.64%)
Jul 23, 2020 17.27 17.32 17.05 17.10 1,992,685 -0.23(-1.32%)
Jul 22, 2020 17.28 17.36 17.23 17.33 2,188,900 -0.04(-0.24%)
Jul 21, 2020 17.36 17.47 17.33 17.37 3,255,885 +0.41(+2.40%)
Jul 20, 2020 16.86 16.98 16.80 16.96 1,495,844 +0.07(+0.40%)
Jul 17, 2020 16.83 16.92 16.79 16.89 2,603,211 +0.09(+0.56%)
Jul 16, 2020 16.83 16.86 16.75 16.80 2,086,911 -0.22(-1.30%)
Jul 15, 2020 17.07 17.15 16.94 17.02 2,790,423 +0.36(+2.19%)
Jul 14, 2020 16.44 16.70 16.42 16.66 4,480,161 +0.25(+1.50%)
Jul 13, 2020 16.68 16.76 16.38 16.41 2,446,979 -0.24(-1.43%)
Jul 10, 2020 16.50 16.65 16.45 16.65 2,747,185 +0.19(+1.13%)
Jul 09, 2020 16.64 16.64 16.32 16.46 3,193,635 -0.16(-0.97%)
Jul 08, 2020 16.50 16.64 16.43 16.62 3,147,483 +0.04(+0.26%)
Jul 07, 2020 16.71 16.79 16.55 16.58 2,289,479 -0.25(-1.51%)
Jul 06, 2020 16.82 16.86 16.70 16.83 2,598,323 +0.02(+0.10%)
Jul 02, 2020 16.85 16.97 16.77 16.82 4,123,254 +0.31(+1.90%)
Jul 01, 2020 16.43 16.57 16.41 16.50 3,958,785 +0.16(+0.99%)
Jun 30, 2020 16.20 16.41 16.20 16.34 2,599,393 +0.10(+0.63%)
Jun 29, 2020 16.10 16.26 16.02 16.24 3,472,849 +0.31(+1.92%)
Jun 26, 2020 16.15 16.16 15.90 15.94 3,756,302 -0.27(-1.67%)
Jun 25, 2020 15.98 16.23 15.88 16.21 4,264,881 +0.15(+0.95%)
Jun 24, 2020 16.39 16.44 16.03 16.05 4,384,184 -0.47(-2.82%)
Jun 23, 2020 16.64 16.68 16.52 16.52 1,938,644 +0.03(+0.15%)
Jun 22, 2020 16.37 16.54 16.32 16.49 2,409,066 +0.36(+2.26%)
Jun 19, 2020 16.48 16.48 16.13 16.13 3,374,965 -0.20(-1.19%)
Jun 18, 2020 16.29 16.40 16.25 16.33 2,989,858 -0.08(-0.52%)
Jun 17, 2020 16.53 16.56 16.37 16.41 3,256,725 -0.03(-0.16%)
Jun 16, 2020 16.62 16.65 16.18 16.44 8,516,802 +0.17(+1.04%)
Jun 15, 2020 15.79 16.29 15.72 16.27 6,505,243 +0.22(+1.40%)
Jun 12, 2020 16.19 16.26 15.72 16.04 7,447,080 +0.29(+1.86%)
Jun 11, 2020 16.29 16.39 15.75 15.75 8,834,157 -1.22(-7.19%)
Jun 10, 2020 17.04 17.19 16.92 16.97 6,151,510 +0.01(+0.05%)
Jun 09, 2020 16.95 17.04 16.88 16.96 4,892,226 -0.30(-1.74%)
Jun 08, 2020 17.08 17.26 16.99 17.26 3,963,563 +0.28(+1.67%)
Jun 05, 2020 16.96 17.17 16.95 16.98 5,762,956 +0.45(+2.73%)
Jun 04, 2020 16.53 16.69 16.48 16.53 4,529,884 -0.03(-0.15%)
Jun 03, 2020 16.38 16.61 16.35 16.55 2,927,409 +0.47(+2.91%)
Jun 02, 2020 15.99 16.11 15.93 16.08 7,427,018 +0.25(+1.58%)
Jun 01, 2020 15.52 15.83 15.47 15.83 3,095,824 +0.74(+4.93%)
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.