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 (%)
Jul 31, 2020 17.01 17.05 16.69 16.88 3,584,013 -0.33(-1.92%)
Jul 30, 2020 17.05 17.21 16.89 17.21 2,660,090 -0.15(-0.88%)
Jul 29, 2020 17.24 17.40 17.21 17.36 1,961,823 +0.28(+1.64%)
Jul 28, 2020 17.12 17.19 17.05 17.08 1,325,202 -0.18(-1.03%)
Jul 27, 2020 17.15 17.27 17.12 17.26 2,442,498 +0.28(+1.65%)
Jul 24, 2020 16.96 17.04 16.91 16.98 2,475,423 -0.11(-0.64%)
Jul 23, 2020 17.26 17.31 17.04 17.09 1,993,661 -0.23(-1.32%)
Jul 22, 2020 17.27 17.35 17.22 17.32 2,189,971 -0.04(-0.24%)
Jul 21, 2020 17.35 17.46 17.32 17.36 3,257,479 +0.41(+2.40%)
Jul 20, 2020 16.85 16.97 16.79 16.95 1,496,577 +0.07(+0.40%)
Jul 17, 2020 16.83 16.91 16.78 16.89 2,604,485 +0.09(+0.56%)
Jul 16, 2020 16.82 16.85 16.74 16.79 2,087,933 -0.22(-1.30%)
Jul 15, 2020 17.06 17.14 16.93 17.01 2,791,789 +0.36(+2.19%)
Jul 14, 2020 16.44 16.69 16.41 16.65 4,482,354 +0.25(+1.50%)
Jul 13, 2020 16.67 16.75 16.37 16.40 2,448,177 -0.24(-1.43%)
Jul 10, 2020 16.50 16.64 16.44 16.64 2,748,530 +0.19(+1.13%)
Jul 09, 2020 16.63 16.63 16.31 16.45 3,195,198 -0.16(-0.97%)
Jul 08, 2020 16.50 16.63 16.42 16.61 3,149,024 +0.04(+0.26%)
Jul 07, 2020 16.70 16.78 16.55 16.57 2,290,600 -0.25(-1.51%)
Jul 06, 2020 16.81 16.85 16.69 16.83 2,599,595 +0.02(+0.10%)
Jul 02, 2020 16.84 16.97 16.77 16.81 4,125,272 +0.31(+1.90%)
Jul 01, 2020 16.42 16.56 16.40 16.50 3,960,723 +0.16(+0.99%)
Jun 30, 2020 16.19 16.40 16.19 16.33 2,600,665 +0.10(+0.63%)
Jun 29, 2020 16.10 16.25 16.01 16.23 3,474,549 +0.31(+1.92%)
Jun 26, 2020 16.14 16.16 15.89 15.93 3,758,141 -0.27(-1.67%)
Jun 25, 2020 15.97 16.22 15.87 16.20 4,266,969 +0.15(+0.95%)
Jun 24, 2020 16.39 16.44 16.02 16.05 4,386,330 -0.47(-2.82%)
Jun 23, 2020 16.63 16.67 16.51 16.51 1,939,593 +0.03(+0.15%)
Jun 22, 2020 16.36 16.53 16.31 16.49 2,410,245 +0.36(+2.26%)
Jun 19, 2020 16.47 16.47 16.12 16.12 3,376,617 -0.19(-1.19%)
Jun 18, 2020 16.28 16.39 16.24 16.32 2,991,321 -0.08(-0.52%)
Jun 17, 2020 16.52 16.55 16.36 16.40 3,258,319 -0.03(-0.15%)
Jun 16, 2020 16.61 16.64 16.17 16.43 8,520,971 +0.17(+1.04%)
Jun 15, 2020 15.78 16.28 15.72 16.26 6,508,427 +0.22(+1.40%)
Jun 12, 2020 16.18 16.25 15.72 16.03 7,450,724 +0.29(+1.86%)
Jun 11, 2020 16.28 16.38 15.74 15.74 8,838,480 -1.22(-7.19%)
Jun 10, 2020 17.04 17.18 16.91 16.96 6,154,520 +0.01(+0.05%)
Jun 09, 2020 16.94 17.03 16.87 16.95 4,894,621 -0.30(-1.74%)
Jun 08, 2020 17.07 17.25 16.98 17.25 3,965,503 +0.28(+1.67%)
Jun 05, 2020 16.95 17.16 16.94 16.97 5,765,776 +0.45(+2.73%)
Jun 04, 2020 16.52 16.68 16.48 16.52 4,532,101 -0.02(-0.15%)
Jun 03, 2020 16.37 16.61 16.34 16.54 2,928,842 +0.47(+2.91%)
Jun 02, 2020 15.98 16.10 15.92 16.08 7,430,652 +0.25(+1.58%)
Jun 01, 2020 15.51 15.83 15.47 15.83 3,097,339 +0.74(+4.93%)
May 29, 2020 15.12 15.14 14.90 15.08 6,699,437 -0.36(-2.33%)
May 28, 2020 15.54 15.62 15.42 15.44 5,132,754 +0.09(+0.60%)
May 27, 2020 15.33 15.37 15.11 15.35 3,135,080 +0.18(+1.21%)
May 26, 2020 15.24 15.28 15.15 15.17 4,623,020 +0.68(+4.73%)
May 22, 2020 14.39 14.49 14.33 14.48 2,386,660 -0.03(-0.17%)
May 21, 2020 14.62 14.66 14.41 14.51 3,957,544 -0.23(-1.53%)
May 20, 2020 14.66 14.79 14.63 14.73 3,538,047 +0.43(+2.98%)
May 19, 2020 14.46 14.53 14.31 14.31 3,363,072 -0.23(-1.55%)
May 18, 2020 14.31 14.56 14.31 14.53 5,643,514 +0.62(+4.44%)
May 15, 2020 13.79 13.94 13.77 13.91 2,462,220 +0.12(+0.85%)
May 14, 2020 13.60 13.81 13.47 13.80 4,105,365 +0.03(+0.18%)
May 13, 2020 14.04 14.06 13.68 13.77 4,773,239 -0.05(-0.36%)
May 12, 2020 14.14 14.15 13.82 13.82 3,524,443 -0.35(-2.47%)
May 11, 2020 14.07 14.25 14.04 14.17 2,617,453 +0.04(+0.30%)
May 08, 2020 14.01 14.13 13.99 14.13 2,521,614 +0.20(+1.44%)
May 07, 2020 13.90 14.05 13.86 13.93 4,266,759 +0.23(+1.65%)
May 06, 2020 13.95 13.96 13.70 13.70 5,802,901 -0.26(-1.85%)
May 05, 2020 14.03 14.08 13.91 13.96 1,846,626 +0.13(+0.97%)
May 04, 2020 13.67 13.83 13.59 13.83 3,017,316 +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.