Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 16.90 16.94 16.80 16.81 4,326,398 -0.14(-0.85%)
Apr 27, 2018 16.88 16.96 16.85 16.96 1,758,542 +0.10(+0.58%)
Apr 26, 2018 16.84 16.88 16.79 16.86 967,849 +0.08(+0.50%)
Apr 25, 2018 16.74 16.82 16.68 16.77 1,894,732 -0.03(-0.18%)
Apr 24, 2018 16.97 16.99 16.77 16.80 2,022,845 +0.00(+0.00%)
Apr 23, 2018 16.87 16.88 16.77 16.80 1,973,235 +0.01(+0.04%)
Apr 20, 2018 16.85 16.86 16.77 16.80 3,094,839 -0.17(-1.03%)
Apr 19, 2018 17.08 17.11 16.92 16.97 2,530,804 -0.18(-1.06%)
Apr 18, 2018 17.10 17.17 17.08 17.15 2,128,153 +0.10(+0.58%)
Apr 17, 2018 17.00 17.09 16.99 17.05 1,927,941 +0.02(+0.13%)
Apr 16, 2018 16.99 17.06 16.98 17.03 3,711,039 +0.08(+0.45%)
Apr 13, 2018 17.08 17.09 16.91 16.96 1,617,535 +0.00(+0.00%)
Apr 12, 2018 16.94 17.00 16.93 16.96 1,791,955 +0.05(+0.31%)
Apr 11, 2018 16.87 16.99 16.87 16.90 1,715,311 -0.11(-0.67%)
Apr 10, 2018 16.94 17.05 16.92 17.02 4,808,340 +0.30(+1.81%)
Apr 09, 2018 16.70 16.85 16.67 16.71 2,843,204 +0.19(+1.15%)
Apr 06, 2018 16.70 16.77 16.49 16.52 3,273,765 -0.19(-1.13%)
Apr 05, 2018 16.67 16.77 16.57 16.71 4,925,637 +0.02(+0.09%)
Apr 04, 2018 16.46 16.73 16.46 16.70 4,325,907 +0.11(+0.69%)
Apr 03, 2018 16.50 16.62 16.46 16.58 3,910,554 +0.19(+1.16%)
Apr 02, 2018 16.57 16.67 16.32 16.39 5,295,112 -0.29(-1.73%)
Mar 29, 2018 16.68 16.68 16.68 0 +0.14(+0.82%)
Mar 28, 2018 16.59 16.70 16.52 16.55 5,057,532 +0.01(+0.05%)
Mar 27, 2018 16.80 16.81 16.49 16.54 4,089,509 -0.33(-1.93%)
Mar 26, 2018 16.77 16.88 16.61 16.86 4,657,150 +0.30(+1.78%)
Mar 23, 2018 16.87 16.89 16.57 16.57 5,274,901 -0.22(-1.31%)
Mar 22, 2018 16.95 17.01 16.79 16.79 4,250,002 -0.44(-2.55%)
Mar 21, 2018 17.05 17.28 17.03 17.23 2,386,684 +0.17(+1.02%)
Mar 20, 2018 17.08 17.11 17.02 17.05 2,796,103 -0.06(-0.35%)
Mar 19, 2018 17.15 17.18 17.00 17.11 2,163,834 -0.14(-0.79%)
Mar 16, 2018 17.29 17.33 17.25 17.25 1,533,696 -0.06(-0.35%)
Mar 15, 2018 17.39 17.43 17.27 17.31 1,456,615 -0.19(-1.08%)
Mar 14, 2018 17.61 17.61 17.45 17.50 2,436,870 +0.08(+0.43%)
Mar 13, 2018 17.65 17.68 17.39 17.43 2,245,221 -0.23(-1.29%)
Mar 12, 2018 17.63 17.69 17.59 17.65 2,529,068 -0.01(-0.04%)
Mar 09, 2018 17.51 17.67 17.49 17.66 2,325,671 +0.31(+1.79%)
Mar 08, 2018 17.36 17.39 17.24 17.35 2,870,337 +0.02(+0.13%)
Mar 07, 2018 17.37 17.18 17.33 3,349,839 -0.11(-0.65%)
Mar 06, 2018 17.49 17.53 17.38 17.44 2,223,151 +0.14(+0.79%)
Mar 05, 2018 17.07 17.33 17.05 17.30 2,583,814 +0.08(+0.44%)
Mar 02, 2018 17.09 17.24 17.02 17.23 3,188,578 +0.05(+0.31%)
Mar 01, 2018 17.28 17.37 17.03 17.18 3,691,071 -0.11(-0.66%)
Feb 28, 2018 17.58 17.60 17.29 17.29 3,757,995 -0.21(-1.21%)
Feb 27, 2018 17.71 17.73 17.50 17.50 2,408,695 -0.28(-1.58%)
Feb 26, 2018 17.71 17.80 17.63 17.78 2,298,294 +0.19(+1.08%)
Feb 23, 2018 17.48 17.61 17.45 17.59 2,312,923 +0.14(+0.78%)
Feb 22, 2018 17.43 17.46 3,086,073 +0.14(+0.79%)
Feb 21, 2018 17.43 17.61 17.29 17.32 3,518,817 -0.05(-0.26%)
Feb 20, 2018 17.41 17.49 17.33 17.36 2,844,524 -0.05(-0.26%)
Feb 16, 2018 17.41 17.41 17.41 0 -0.14(-0.82%)
Feb 15, 2018 17.52 17.56 17.34 17.55 3,727,273 +0.13(+0.74%)
Feb 14, 2018 16.92 17.43 16.92 17.43 3,914,079 +0.30(+1.77%)
Feb 13, 2018 17.02 17.17 16.99 17.12 2,617,050 +0.10(+0.58%)
Feb 12, 2018 16.90 17.08 16.81 17.02 3,368,929 +0.27(+1.58%)
Feb 09, 2018 16.76 16.85 16.36 16.76 8,908,520 +0.21(+1.28%)
Feb 08, 2018 17.03 17.08 16.55 16.55 6,778,480 -0.48(-2.80%)
Feb 07, 2018 17.17 17.25 17.00 17.02 4,948,955 -0.36(-2.09%)
Feb 06, 2018 17.02 17.45 16.91 17.39 13,832,948 +0.05(+0.26%)
Feb 05, 2018 17.65 17.74 17.18 17.34 6,925,597 -0.48(-2.68%)
Feb 02, 2018 17.99 18.02 17.78 17.82 5,472,479 -0.27(-1.51%)
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.