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 (%)
Aug 31, 2015 12.65 12.67 12.53 12.61 5,583,442 -0.34(-2.61%)
Aug 28, 2015 12.75 12.95 12.75 12.95 4,195,530 -0.07(-0.52%)
Aug 27, 2015 12.78 13.03 12.75 13.01 11,113,401 +0.25(+1.96%)
Aug 26, 2015 12.65 12.78 12.37 12.76 9,324,664 +0.34(+2.78%)
Aug 25, 2015 12.93 12.95 12.42 12.42 12,943,154 +0.70(+5.94%)
Aug 24, 2015 11.79 12.12 11.63 11.72 18,329,132 -1.00(-7.86%)
Aug 21, 2015 13.00 13.02 12.70 12.72 5,939,381 -0.31(-2.39%)
Aug 20, 2015 13.18 13.20 13.03 13.03 8,540,445 -0.39(-2.87%)
Aug 19, 2015 13.44 13.53 13.29 13.42 3,575,583 +0.10(+0.76%)
Aug 18, 2015 13.27 13.35 13.26 13.32 3,384,025 -0.16(-1.15%)
Aug 17, 2015 13.40 13.49 13.35 13.47 2,452,252 +0.05(+0.35%)
Aug 14, 2015 13.42 13.45 13.34 13.43 2,646,350 -0.02(-0.15%)
Aug 13, 2015 13.37 13.48 13.32 13.45 2,324,800 -0.04(-0.30%)
Aug 12, 2015 13.32 13.49 13.27 13.49 5,647,365 +0.01(+0.05%)
Aug 11, 2015 13.55 13.55 13.40 13.48 2,829,019 -0.48(-3.44%)
Aug 10, 2015 13.77 13.96 13.77 13.96 2,170,215 +0.21(+1.52%)
Aug 07, 2015 13.72 13.76 13.61 13.75 5,264,268 -0.12(-0.88%)
Aug 06, 2015 13.93 13.94 13.80 13.87 2,856,994 -0.35(-2.47%)
Aug 05, 2015 14.27 14.31 14.20 14.22 1,956,168 -0.03(-0.24%)
Aug 04, 2015 14.30 14.39 14.24 14.26 2,881,843 +0.24(+1.69%)
Aug 03, 2015 14.03 14.09 13.97 14.02 3,256,714 -0.12(-0.86%)
Jul 31, 2015 14.29 14.30 14.09 14.14 1,847,949 +0.05(+0.34%)
Jul 30, 2015 14.03 14.10 14.00 14.09 1,532,667 +0.04(+0.29%)
Jul 29, 2015 14.07 14.12 14.01 14.05 2,627,597 +0.04(+0.29%)
Jul 28, 2015 13.90 14.04 13.86 14.01 4,347,995 +0.31(+2.27%)
Jul 27, 2015 13.80 13.80 13.68 13.70 2,533,018 +0.03(+0.25%)
Jul 24, 2015 13.78 13.78 13.62 13.67 3,103,749 -0.23(-1.65%)
Jul 23, 2015 13.98 14.00 13.89 13.90 3,658,021 -0.17(-1.20%)
Jul 22, 2015 14.06 14.09 14.00 14.07 3,002,780 -0.28(-1.98%)
Jul 21, 2015 14.31 14.41 14.27 14.35 1,488,645 +0.03(+0.24%)
Jul 20, 2015 14.32 14.36 14.25 14.32 2,456,394 +0.09(+0.67%)
Jul 17, 2015 14.25 14.26 14.19 14.22 3,318,428 -0.07(-0.52%)
Jul 16, 2015 14.32 14.39 14.28 14.30 2,739,650 +0.17(+1.20%)
Jul 15, 2015 14.26 14.29 14.09 14.13 1,877,644 -0.03(-0.24%)
Jul 14, 2015 14.17 14.20 14.14 14.16 2,339,790 +0.16(+1.16%)
Jul 13, 2015 13.96 14.03 13.93 14.00 3,533,110 +0.01(+0.05%)
Jul 10, 2015 13.97 14.02 13.92 13.99 1,842,401 +0.18(+1.27%)
Jul 09, 2015 13.93 13.96 13.80 13.82 3,093,903 +0.13(+0.94%)
Jul 08, 2015 13.82 13.85 13.69 13.69 4,394,222 -0.40(-2.83%)
Jul 07, 2015 13.99 14.14 13.79 14.09 5,238,698 +0.03(+0.24%)
Jul 06, 2015 14.03 14.13 13.99 14.05 2,852,110 -0.41(-2.81%)
Jul 02, 2015 14.49 14.46 14.46 14.46 2,240,816 +0.09(+0.61%)
Jul 01, 2015 14.45 14.45 14.32 14.37 2,426,041 +0.16(+1.09%)
Jun 30, 2015 14.29 14.33 14.16 14.22 4,097,860 +0.09(+0.62%)
Jun 29, 2015 14.17 14.26 14.10 14.13 3,539,351 -0.36(-2.52%)
Jun 26, 2015 14.51 14.51 14.42 14.49 3,409,404 -0.28(-1.88%)
Jun 25, 2015 14.84 14.84 14.76 14.77 2,155,516 -0.08(-0.55%)
Jun 24, 2015 14.89 14.93 14.84 14.85 2,214,074 -0.07(-0.44%)
Jun 23, 2015 14.85 14.94 14.83 14.92 1,796,525 +0.15(+0.98%)
Jun 22, 2015 14.87 14.89 14.77 14.77 3,877,988 +0.03(+0.18%)
Jun 19, 2015 14.77 14.79 14.73 14.75 1,703,767 +0.02(+0.13%)
Jun 18, 2015 14.75 14.82 14.72 14.73 3,174,006 +0.05(+0.36%)
Jun 17, 2015 14.56 14.73 14.46 14.67 3,027,298 +0.03(+0.23%)
Jun 16, 2015 14.56 14.65 14.56 14.64 1,358,044 +0.11(+0.73%)
Jun 15, 2015 14.56 14.58 14.52 14.54 1,787,287 +0.07(+0.50%)
Jun 12, 2015 14.41 14.53 14.39 14.46 1,240,394 -0.14(-0.95%)
Jun 11, 2015 14.58 14.61 14.53 14.60 2,024,568 +0.10(+0.68%)
Jun 10, 2015 14.41 14.53 14.40 14.50 2,786,514 +0.32(+2.23%)
Jun 09, 2015 14.19 14.22 14.13 14.19 2,436,015 -0.06(-0.42%)
Jun 08, 2015 14.21 14.25 14.16 14.24 3,482,132 +0.06(+0.42%)
Jun 05, 2015 14.15 14.26 14.11 14.19 3,519,133 -0.08(-0.56%)
Jun 04, 2015 14.30 14.34 14.24 14.26 5,178,474 -0.45(-3.05%)
Jun 03, 2015 14.69 14.81 14.69 14.71 2,710,074 -0.11(-0.76%)
Jun 02, 2015 14.69 14.86 14.67 14.83 2,068,463 +0.06(+0.40%)
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.