Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 12.05 12.14 12.01 12.02 4,930,939 -0.01(-0.12%)
Feb 26, 2016 12.23 12.24 12.00 12.03 3,004,999 -0.21(-1.71%)
Feb 25, 2016 12.08 12.24 12.02 12.24 3,714,657 +0.01(+0.11%)
Feb 24, 2016 11.98 12.24 11.93 12.23 4,807,589 -0.13(-1.07%)
Feb 23, 2016 12.46 12.48 12.33 12.36 2,173,373 -0.24(-1.88%)
Feb 22, 2016 12.49 12.61 12.49 12.59 3,099,158 +0.34(+2.78%)
Feb 19, 2016 12.08 12.26 12.04 12.25 2,009,898 -0.03(-0.23%)
Feb 18, 2016 12.37 12.37 12.25 12.28 2,809,441 +0.04(+0.34%)
Feb 17, 2016 12.07 12.27 12.05 12.24 6,196,795 +0.19(+1.62%)
Feb 16, 2016 12.03 12.07 11.90 12.05 3,579,534 +0.26(+2.24%)
Feb 12, 2016 11.61 11.78 11.78 11.78 6,359,891 +0.15(+1.32%)
Feb 11, 2016 11.57 11.68 11.51 11.63 6,167,992 -0.04(-0.36%)
Feb 10, 2016 11.67 11.79 11.63 11.67 6,084,229 -0.04(-0.36%)
Feb 09, 2016 11.54 11.76 11.52 11.71 6,421,643 -0.23(-1.92%)
Feb 08, 2016 11.92 12.00 11.84 11.94 6,652,771 -0.01(-0.12%)
Feb 05, 2016 12.16 12.16 11.90 11.95 3,034,721 -0.32(-2.61%)
Feb 04, 2016 12.24 12.40 12.23 12.27 6,282,747 +0.21(+1.73%)
Feb 03, 2016 11.94 12.09 11.71 12.07 7,751,454 +0.17(+1.40%)
Feb 02, 2016 11.96 11.98 11.84 11.90 4,552,451 -0.39(-3.17%)
Feb 01, 2016 12.16 12.35 12.12 12.29 4,572,644 +0.02(+0.17%)
Jan 29, 2016 12.19 12.27 12.15 12.27 4,542,711 +0.17(+1.38%)
Jan 28, 2016 12.19 12.22 12.00 12.10 4,904,043 +0.21(+1.81%)
Jan 27, 2016 12.01 12.12 11.79 11.89 5,242,735 -0.13(-1.10%)
Jan 26, 2016 11.89 12.03 11.86 12.02 4,508,540 +0.24(+2.01%)
Jan 25, 2016 11.91 11.97 11.77 11.78 5,577,019 -0.19(-1.57%)
Jan 22, 2016 11.99 12.05 11.91 11.97 3,746,843 +0.22(+1.83%)
Jan 21, 2016 11.54 11.83 11.45 11.75 7,526,418 +0.22(+1.93%)
Jan 20, 2016 11.45 11.62 11.18 11.53 10,154,774 -0.04(-0.36%)
Jan 19, 2016 11.69 11.70 11.47 11.57 10,929,813 +0.27(+2.40%)
Jan 15, 2016 11.32 11.30 11.30 11.30 9,401,942 -0.64(-5.36%)
Jan 14, 2016 11.78 12.04 11.68 11.94 7,596,992 +0.24(+2.08%)
Jan 13, 2016 12.00 12.04 11.64 11.70 5,845,278 -0.21(-1.75%)
Jan 12, 2016 11.93 11.99 11.76 11.91 3,466,076 +0.07(+0.59%)
Jan 11, 2016 11.93 11.95 11.68 11.84 5,483,868 +0.10(+0.83%)
Jan 08, 2016 11.93 11.95 11.73 11.74 5,716,418 -0.17(-1.46%)
Jan 07, 2016 11.93 12.12 11.86 11.91 7,928,431 -0.53(-4.25%)
Jan 06, 2016 12.40 12.49 12.39 12.44 5,020,105 -0.37(-2.88%)
Jan 05, 2016 12.83 12.85 12.68 12.81 6,864,636 -0.19(-1.50%)
Jan 04, 2016 13.01 13.02 12.85 13.01 5,052,689 -0.18(-1.37%)
Dec 31, 2015 13.28 13.19 13.19 13.19 3,667,830 -0.14(-1.04%)
Dec 30, 2015 13.37 13.41 13.32 13.32 3,050,519 -0.03(-0.21%)
Dec 29, 2015 13.32 13.39 13.31 13.35 3,913,017 +0.35(+2.73%)
Dec 28, 2015 13.00 13.01 12.93 13.00 3,283,888 -0.03(-0.21%)
Dec 24, 2015 13.05 13.03 13.03 13.03 1,904,228 +0.01(+0.05%)
Dec 23, 2015 12.89 13.02 12.87 13.02 3,285,954 +0.24(+1.85%)
Dec 22, 2015 12.72 12.79 12.67 12.78 4,297,255 +0.10(+0.77%)
Dec 21, 2015 12.71 12.74 12.60 12.69 4,695,131 +0.15(+1.22%)
Dec 18, 2015 12.55 12.63 12.52 12.53 6,337,829 +0.15(+1.20%)
Dec 17, 2015 12.61 12.61 12.38 12.38 8,945,667 -0.23(-1.82%)
Dec 16, 2015 12.41 12.65 12.41 12.61 6,282,076 +0.35(+2.87%)
Dec 15, 2015 12.27 12.30 12.18 12.26 4,089,438 +0.02(+0.17%)
Dec 14, 2015 12.23 12.27 12.11 12.24 8,207,830 +0.01(+0.06%)
Dec 11, 2015 12.38 12.40 12.21 12.23 4,531,085 -0.35(-2.79%)
Dec 10, 2015 12.59 12.68 12.57 12.59 3,010,336 +0.01(+0.05%)
Dec 09, 2015 12.64 12.73 12.46 12.58 5,131,252 -0.02(-0.16%)
Dec 08, 2015 12.57 12.69 12.53 12.60 3,324,181 -0.26(-2.00%)
Dec 07, 2015 12.92 12.95 12.82 12.86 3,368,776 -0.26(-1.96%)
Dec 04, 2015 12.96 13.14 12.96 13.11 2,862,596 +0.06(+0.47%)
Dec 03, 2015 13.18 13.18 13.02 13.05 2,470,399 -0.09(-0.67%)
Dec 02, 2015 13.27 13.30 13.12 13.14 2,271,906 -0.14(-1.02%)
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.