Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

25.35 -0.23 (-0.90%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 14.27 14.29 14.18 14.25 5,749,369 -0.18(-1.22%)
Aug 30, 2016 14.49 14.52 14.38 14.43 3,328,098 -0.13(-0.87%)
Aug 29, 2016 14.45 14.56 14.45 14.56 1,525,434 -0.01(-0.10%)
Aug 26, 2016 14.75 14.92 14.51 14.57 6,224,768 -0.20(-1.34%)
Aug 25, 2016 14.71 14.77 14.71 14.77 2,426,721 -0.01(-0.05%)
Aug 24, 2016 14.84 14.88 14.76 14.78 2,309,049 +0.00(+0.00%)
Aug 23, 2016 14.83 14.89 14.78 14.78 1,263,522 +0.09(+0.62%)
Aug 22, 2016 14.68 14.72 14.62 14.68 1,139,353 +0.01(+0.10%)
Aug 19, 2016 14.64 14.70 14.59 14.67 1,246,022 -0.13(-0.91%)
Aug 18, 2016 14.72 14.80 14.72 14.80 1,940,278 +0.01(+0.05%)
Aug 17, 2016 14.73 14.85 14.68 14.80 2,841,509 +0.00(+0.00%)
Aug 16, 2016 14.83 14.85 14.76 14.80 4,613,052 -0.01(-0.05%)
Aug 15, 2016 14.77 14.87 14.77 14.80 1,353,550 +0.10(+0.67%)
Aug 12, 2016 14.85 14.85 14.68 14.71 1,378,176 -0.17(-1.14%)
Aug 11, 2016 14.83 14.89 14.82 14.88 1,427,232 +0.04(+0.29%)
Aug 10, 2016 14.95 14.95 14.83 14.83 2,001,490 +0.01(+0.05%)
Aug 09, 2016 14.80 14.88 14.79 14.83 1,558,125 +0.08(+0.53%)
Aug 08, 2016 14.71 14.77 14.69 14.75 1,660,394 +0.08(+0.53%)
Aug 05, 2016 14.60 14.67 14.58 14.67 1,853,212 +0.11(+0.73%)
Aug 04, 2016 14.50 14.59 14.49 14.56 2,371,724 +0.07(+0.49%)
Aug 03, 2016 14.37 14.49 14.35 14.49 2,121,322 -0.06(-0.39%)
Aug 02, 2016 14.64 14.68 14.50 14.55 3,917,106 -0.01(-0.10%)
Aug 01, 2016 14.66 14.67 14.56 14.56 2,640,984 -0.16(-1.10%)
Jul 29, 2016 14.65 14.76 14.61 14.73 4,427,538 +0.20(+1.36%)
Jul 28, 2016 14.54 14.56 14.49 14.53 2,070,156 +0.05(+0.34%)
Jul 27, 2016 14.49 14.53 14.30 14.48 2,825,100 -0.01(-0.05%)
Jul 26, 2016 14.54 14.57 14.45 14.49 2,516,426 +0.12(+0.83%)
Jul 25, 2016 14.36 14.38 14.32 14.37 2,073,305 +0.04(+0.30%)
Jul 22, 2016 14.32 14.35 14.26 14.33 1,313,020 -0.01(-0.10%)
Jul 21, 2016 14.35 14.44 14.30 14.34 1,297,699 +0.01(+0.10%)
Jul 20, 2016 14.26 14.34 14.24 14.33 2,209,301 +0.08(+0.54%)
Jul 19, 2016 14.21 14.25 14.17 14.25 2,105,462 -0.19(-1.32%)
Jul 18, 2016 14.34 14.44 14.34 14.44 1,584,313 +0.07(+0.49%)
Jul 15, 2016 14.41 14.41 14.32 14.37 6,249,070 -0.05(-0.34%)
Jul 14, 2016 14.41 14.46 14.36 14.42 2,983,667 +0.15(+1.04%)
Jul 13, 2016 14.37 14.38 14.27 14.27 2,319,825 -0.02(-0.15%)
Jul 12, 2016 14.27 14.39 14.27 14.29 5,766,229 +0.25(+1.81%)
Jul 11, 2016 14.05 14.10 14.02 14.04 2,969,812 +0.14(+1.01%)
Jul 08, 2016 13.83 13.92 13.56 13.90 2,902,898 +0.33(+2.44%)
Jul 07, 2016 13.67 13.73 13.51 13.56 3,032,073 -0.10(-0.72%)
Jul 06, 2016 13.47 13.67 13.41 13.66 4,511,767 +0.16(+1.20%)
Jul 05, 2016 13.59 13.59 13.47 13.50 2,720,200 -0.27(-2.00%)
Jul 01, 2016 13.70 13.78 13.78 13.78 3,408,320 +0.06(+0.46%)
Jun 30, 2016 13.54 13.72 13.53 13.71 5,007,207 +0.23(+1.73%)
Jun 29, 2016 13.42 13.50 13.39 13.48 3,801,169 +0.17(+1.27%)
Jun 28, 2016 13.25 13.32 13.14 13.31 5,723,059 +0.37(+2.83%)
Jun 27, 2016 13.15 13.15 12.82 12.94 9,368,498 -0.39(-2.96%)
Jun 24, 2016 13.30 13.61 13.27 13.34 11,366,869 -0.76(-5.40%)
Jun 23, 2016 14.03 14.11 13.96 14.10 8,412,526 +0.38(+2.78%)
Jun 22, 2016 13.76 13.83 13.71 13.72 5,906,295 +0.00(+0.03%)
Jun 21, 2016 13.76 13.78 13.68 13.71 3,500,264 +0.10(+0.71%)
Jun 20, 2016 13.69 13.72 13.62 13.62 6,629,246 +0.33(+2.51%)
Jun 17, 2016 13.25 13.32 13.20 13.28 4,396,238 +0.11(+0.84%)
Jun 16, 2016 13.05 13.20 12.89 13.17 5,432,105 -0.10(-0.73%)
Jun 15, 2016 13.24 13.37 13.24 13.27 5,657,832 +0.01(+0.05%)
Jun 14, 2016 13.29 13.33 13.18 13.26 5,081,593 -0.12(-0.88%)
Jun 13, 2016 13.44 13.51 13.38 13.38 3,863,368 -0.13(-0.93%)
Jun 10, 2016 13.61 13.65 13.46 13.51 4,129,187 -0.35(-2.51%)
Jun 09, 2016 13.82 13.87 13.78 13.85 6,257,766 -0.18(-1.29%)
Jun 08, 2016 13.99 14.04 13.98 14.03 3,596,398 +0.09(+0.65%)
Jun 07, 2016 13.90 13.97 13.90 13.94 6,234,873 +0.14(+1.01%)
Jun 06, 2016 13.78 13.85 13.71 13.81 4,058,929 +0.15(+1.12%)
Jun 03, 2016 13.57 13.67 13.49 13.65 4,697,202 +0.26(+1.92%)
Jun 02, 2016 13.27 13.39 13.26 13.39 4,677,745 -0.10(-0.77%)
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.