Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.16 +0.07 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 21.62 21.86 21.61 21.85 3,333,770 +0.02(+0.09%)
Apr 27, 2023 21.63 21.83 21.56 21.83 4,322,662 +0.26(+1.23%)
Apr 26, 2023 21.64 21.70 21.51 21.57 2,237,013 -0.07(-0.31%)
Apr 25, 2023 21.85 21.87 21.61 21.64 2,164,160 -0.40(-1.80%)
Apr 24, 2023 21.96 22.03 21.92 22.03 594,071 +0.08(+0.34%)
Apr 21, 2023 22.02 22.03 21.87 21.96 2,914,230 -0.24(-1.06%)
Apr 20, 2023 22.18 22.32 22.13 22.19 913,199 +0.02(+0.09%)
Apr 19, 2023 22.15 22.21 22.15 22.17 651,778 -0.07(-0.30%)
Apr 18, 2023 22.21 22.27 22.17 22.24 1,518,312 +0.09(+0.43%)
Apr 17, 2023 22.11 22.17 22.03 22.14 1,363,309 -0.01(-0.04%)
Apr 14, 2023 22.33 22.41 22.08 22.15 2,731,423 -0.22(-0.97%)
Apr 13, 2023 22.20 22.39 22.17 22.37 2,938,901 +0.29(+1.33%)
Apr 12, 2023 22.18 22.23 22.02 22.08 4,239,506 +0.12(+0.56%)
Apr 11, 2023 21.89 21.99 21.86 21.96 2,263,389 +0.19(+0.87%)
Apr 10, 2023 21.58 21.78 21.54 21.77 2,291,157 -0.04(-0.17%)
Apr 06, 2023 21.65 21.90 21.59 21.81 1,522,071 +0.00(+0.00%)
Apr 05, 2023 21.77 21.85 21.68 21.81 1,572,965 -0.06(-0.26%)
Apr 04, 2023 21.91 21.95 21.78 21.86 4,227,933 -0.17(-0.77%)
Apr 03, 2023 21.92 22.05 21.87 22.03 4,426,074 +0.37(+1.70%)
Mar 31, 2023 21.64 21.73 21.64 21.66 1,881,195 +0.09(+0.39%)
Mar 30, 2023 21.59 21.62 21.51 21.58 1,233,282 +0.27(+1.29%)
Mar 29, 2023 21.29 21.37 21.23 21.30 1,229,167 +0.20(+0.94%)
Mar 28, 2023 21.00 21.13 20.99 21.11 1,239,501 +0.20(+0.95%)
Mar 27, 2023 20.85 20.93 20.77 20.91 2,718,221 +0.11(+0.54%)
Mar 24, 2023 20.67 20.82 20.57 20.79 1,560,203 -0.02(-0.09%)
Mar 23, 2023 20.99 21.15 20.70 20.81 2,198,943 -0.09(-0.45%)
Mar 22, 2023 21.07 21.35 20.90 20.91 1,410,027 -0.11(-0.54%)
Mar 21, 2023 21.03 21.07 20.90 21.02 1,825,336 +0.08(+0.36%)
Mar 20, 2023 20.87 21.03 20.86 20.95 1,234,759 +0.20(+0.96%)
Mar 17, 2023 20.82 20.89 20.67 20.75 1,769,697 -0.12(-0.59%)
Mar 16, 2023 20.49 20.87 20.47 20.87 1,977,301 +0.25(+1.19%)
Mar 15, 2023 20.61 20.75 20.38 20.62 4,983,238 -0.55(-2.59%)
Mar 14, 2023 21.13 21.20 20.97 21.17 2,836,362 +0.29(+1.40%)
Mar 13, 2023 20.75 21.06 20.70 20.88 8,174,390 -0.13(-0.63%)
Mar 10, 2023 21.26 21.37 20.96 21.01 2,788,863 -0.38(-1.77%)
Mar 09, 2023 21.73 21.79 21.37 21.39 2,088,798 -0.25(-1.18%)
Mar 08, 2023 21.60 21.76 21.55 21.64 1,084,591 +0.17(+0.79%)
Mar 07, 2023 21.87 21.87 21.44 21.47 3,854,725 -0.48(-2.19%)
Mar 06, 2023 21.98 22.04 21.90 21.96 1,750,360 -0.22(-0.98%)
Mar 03, 2023 21.96 22.18 21.89 22.17 1,249,089 +0.36(+1.64%)
Mar 02, 2023 21.62 21.84 21.61 21.81 1,678,182 +0.01(+0.04%)
Mar 01, 2023 21.76 21.87 21.67 21.81 1,743,896 +0.20(+0.92%)
Feb 28, 2023 21.64 21.75 21.57 21.61 2,810,303 -0.12(-0.57%)
Feb 27, 2023 21.69 21.80 21.64 21.73 1,285,258 +0.09(+0.39%)
Feb 24, 2023 21.61 21.68 21.55 21.64 5,059,369 -0.42(-1.88%)
Feb 23, 2023 22.11 22.14 21.81 22.06 1,485,092 +0.01(+0.04%)
Feb 22, 2023 22.15 22.19 21.99 22.05 1,030,029 -0.10(-0.47%)
Feb 21, 2023 22.30 22.36 22.13 22.15 1,057,439 -0.22(-0.97%)
Feb 17, 2023 22.25 22.39 22.16 22.37 1,032,487 -0.14(-0.63%)
Feb 16, 2023 22.39 22.68 22.33 22.51 3,636,432 -0.09(-0.42%)
Feb 15, 2023 22.40 22.61 22.36 22.61 1,609,024 -0.46(-2.01%)
Feb 14, 2023 22.85 23.17 22.78 23.07 4,581,840 -0.04(-0.16%)
Feb 13, 2023 22.88 23.12 22.87 23.11 1,534,883 +0.28(+1.24%)
Feb 10, 2023 22.88 22.89 22.74 22.82 1,440,312 -0.10(-0.45%)
Feb 09, 2023 23.33 23.33 22.87 22.93 11,044,639 -0.07(-0.29%)
Feb 08, 2023 23.14 23.16 22.95 22.99 1,250,767 -0.18(-0.77%)
Feb 07, 2023 22.80 23.21 22.73 23.17 7,805,862 +0.23(+0.99%)
Feb 06, 2023 22.91 22.99 22.77 22.95 941,004 -0.22(-0.94%)
Feb 03, 2023 23.25 23.43 23.12 23.16 1,227,817 -0.39(-1.64%)
Feb 02, 2023 23.77 23.78 23.41 23.55 1,425,508 -0.17(-0.72%)
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.