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 (%)
Dec 31, 2019 18.93 18.93 18.77 18.92 3,227,135 -0.07(-0.35%)
Dec 30, 2019 19.09 19.12 18.95 18.98 2,460,891 -0.02(-0.13%)
Dec 27, 2019 19.09 19.14 19.01 19.01 2,117,153 -0.03(-0.18%)
Dec 26, 2019 18.97 19.04 18.92 19.04 1,640,413 +0.12(+0.62%)
Dec 24, 2019 18.92 18.94 18.87 18.92 1,933,792 +0.02(+0.09%)
Dec 23, 2019 18.83 18.91 18.83 18.91 2,238,431 +0.02(+0.09%)
Dec 20, 2019 18.97 18.97 18.87 18.89 1,980,589 +0.01(+0.04%)
Dec 19, 2019 18.88 18.89 18.83 18.88 3,761,856 -0.02(-0.09%)
Dec 18, 2019 18.92 18.94 18.88 18.90 3,289,138 +0.01(+0.04%)
Dec 17, 2019 18.95 19.00 18.85 18.89 24,613,220 -0.18(-0.92%)
Dec 16, 2019 19.04 19.12 19.03 19.07 2,672,240 +0.34(+1.81%)
Dec 13, 2019 18.74 18.85 18.69 18.73 2,645,567 -0.02(-0.09%)
Dec 12, 2019 18.57 18.74 18.54 18.74 3,064,310 +0.11(+0.62%)
Dec 11, 2019 18.53 18.64 18.53 18.63 3,351,214 +0.22(+1.20%)
Dec 10, 2019 18.42 18.45 18.37 18.41 1,336,308 -0.06(-0.31%)
Dec 09, 2019 18.53 18.58 18.46 18.46 1,031,315 -0.09(-0.49%)
Dec 06, 2019 18.54 18.57 18.50 18.55 1,833,688 +0.16(+0.89%)
Dec 05, 2019 18.45 18.45 18.34 18.39 3,062,016 -0.03(-0.18%)
Dec 04, 2019 18.35 18.42 18.33 18.42 2,389,689 +0.14(+0.76%)
Dec 03, 2019 18.21 18.32 18.12 18.28 4,046,458 -0.33(-1.76%)
Dec 02, 2019 18.68 18.68 18.49 18.61 4,179,225 -0.08(-0.44%)
Nov 29, 2019 18.69 18.72 18.67 18.69 1,664,669 -0.11(-0.61%)
Nov 27, 2019 18.73 18.81 18.73 18.81 1,347,513 +0.23(+1.23%)
Nov 26, 2019 18.56 18.60 18.54 18.58 1,357,834 +0.06(+0.31%)
Nov 25, 2019 18.46 18.52 18.45 18.52 1,667,430 +0.09(+0.49%)
Nov 22, 2019 18.43 18.44 18.37 18.43 1,831,490 +0.08(+0.45%)
Nov 21, 2019 18.37 18.39 18.31 18.35 4,113,249 -0.02(-0.13%)
Nov 20, 2019 18.46 18.48 18.33 18.37 4,886,098 -0.34(-1.79%)
Nov 19, 2019 18.77 18.78 18.68 18.71 1,461,093 +0.09(+0.48%)
Nov 18, 2019 18.61 18.66 18.58 18.62 2,212,618 -0.06(-0.31%)
Nov 15, 2019 18.64 18.70 18.60 18.68 2,764,637 +0.16(+0.88%)
Nov 14, 2019 18.49 18.51 18.45 18.51 4,600,717 -0.01(-0.04%)
Nov 13, 2019 18.51 18.56 18.49 18.52 2,057,557 -0.20(-1.05%)
Nov 12, 2019 18.71 18.75 18.68 18.72 22,854,772 -0.03(-0.17%)
Nov 11, 2019 18.69 18.79 18.69 18.75 1,117,177 +0.11(+0.57%)
Nov 08, 2019 18.60 18.65 18.55 18.64 3,588,606 -0.06(-0.31%)
Nov 07, 2019 18.74 18.78 18.70 18.70 3,911,846 +0.20(+1.06%)
Nov 06, 2019 18.53 18.55 18.46 18.51 2,309,549 -0.11(-0.57%)
Nov 05, 2019 18.60 18.62 18.55 18.61 3,081,211 +0.03(+0.18%)
Nov 04, 2019 18.60 18.64 18.55 18.58 2,998,539 -0.06(-0.31%)
Nov 01, 2019 18.58 18.64 18.55 18.64 3,269,253 +0.19(+1.02%)
Oct 31, 2019 18.48 18.49 18.37 18.45 2,118,752 -0.16(-0.84%)
Oct 30, 2019 18.55 18.62 18.45 18.60 2,164,779 -0.02(-0.09%)
Oct 29, 2019 18.59 18.63 18.56 18.62 3,163,672 -0.05(-0.26%)
Oct 28, 2019 18.61 18.67 18.61 18.67 1,256,681 +0.08(+0.44%)
Oct 25, 2019 18.54 18.66 18.54 18.59 3,169,600 +0.06(+0.31%)
Oct 24, 2019 18.56 18.56 18.48 18.53 2,098,613 +0.01(+0.04%)
Oct 23, 2019 18.42 18.52 18.42 18.52 760,425 +0.09(+0.49%)
Oct 22, 2019 18.45 18.50 18.38 18.43 2,616,295 +0.00(+0.00%)
Oct 21, 2019 18.38 18.43 18.37 18.43 1,313,734 +0.16(+0.85%)
Oct 18, 2019 18.29 18.31 18.21 18.28 2,181,374 -0.02(-0.13%)
Oct 17, 2019 18.33 18.35 18.26 18.30 1,449,622 +0.02(+0.13%)
Oct 16, 2019 18.19 18.33 18.19 18.28 3,331,549 +0.07(+0.36%)
Oct 15, 2019 18.11 18.26 18.09 18.21 1,623,479 +0.23(+1.27%)
Oct 14, 2019 18.03 18.08 17.98 17.98 1,814,649 -0.15(-0.81%)
Oct 11, 2019 18.11 18.24 18.11 18.13 2,623,340 +0.21(+1.19%)
Oct 10, 2019 17.75 17.92 17.74 17.92 2,867,710 +0.15(+0.83%)
Oct 09, 2019 17.71 17.79 17.68 17.77 2,191,741 +0.11(+0.60%)
Oct 08, 2019 17.78 17.78 17.64 17.66 15,621,730 -0.13(-0.74%)
Oct 07, 2019 17.83 17.91 17.79 17.79 2,722,684 -0.07(-0.41%)
Oct 04, 2019 17.72 17.87 17.70 17.87 1,592,616 +0.19(+1.07%)
Oct 03, 2019 17.51 17.68 17.42 17.68 3,607,466 +0.11(+0.65%)
Oct 02, 2019 17.74 17.80 17.49 17.56 3,104,968 -0.43(-2.37%)
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.