Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.37 -0.09 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 16.63 16.72 16.63 16.71 2,683,427 -0.19(-1.13%)
Jun 27, 2014 16.81 16.92 16.78 16.90 2,627,868 +0.00(+0.00%)
Jun 26, 2014 16.85 16.92 16.80 16.90 2,360,734 +0.23(+1.38%)
Jun 25, 2014 16.58 16.69 16.55 16.67 2,460,268 +0.07(+0.39%)
Jun 24, 2014 16.70 16.75 16.60 16.61 2,038,022 -0.23(-1.38%)
Jun 23, 2014 16.83 16.85 16.78 16.84 4,969,379 +0.09(+0.53%)
Jun 20, 2014 16.73 16.75 16.70 16.75 2,645,072 -0.06(-0.34%)
Jun 19, 2014 16.81 16.85 16.77 16.81 4,633,184 +0.18(+1.06%)
Jun 18, 2014 16.43 16.63 16.41 16.63 2,690,601 +0.13(+0.80%)
Jun 17, 2014 16.46 16.52 16.44 16.50 2,804,145 -0.16(-0.98%)
Jun 16, 2014 16.70 16.75 16.66 16.66 1,028,589 -0.01(-0.04%)
Jun 13, 2014 16.66 16.68 16.61 16.67 1,353,439 +0.00(+0.00%)
Jun 12, 2014 16.72 16.75 16.65 16.67 750,905 -0.07(-0.41%)
Jun 11, 2014 16.75 16.77 16.72 16.74 1,289,442 -0.10(-0.60%)
Jun 10, 2014 16.80 16.84 16.75 16.84 1,152,247 +0.11(+0.64%)
Jun 06, 2014 16.71 16.76 16.68 16.73 2,262,424 +0.06(+0.38%)
Jun 05, 2014 16.57 16.69 16.50 16.67 3,863,885 +0.13(+0.80%)
Jun 04, 2014 16.52 16.55 16.51 16.54 1,192,410 -0.09(-0.53%)
Jun 03, 2014 16.63 16.64 16.60 16.63 1,794,466 -0.09(-0.57%)
Jun 02, 2014 16.74 16.75 16.70 16.72 1,902,125 -0.01(-0.08%)
May 30, 2014 16.72 16.75 16.69 16.73 2,828,805 -0.11(-0.67%)
May 29, 2014 16.78 16.85 16.77 16.85 1,000,060 +0.15(+0.91%)
May 28, 2014 16.67 16.71 16.65 16.70 1,256,578 -0.06(-0.38%)
May 27, 2014 16.78 16.78 16.71 16.76 1,320,789 +0.09(+0.57%)
May 23, 2014 16.65 16.66 16.66 16.66 814,227 +0.06(+0.38%)
May 22, 2014 16.58 16.62 16.57 16.60 715,766 +0.10(+0.61%)
May 21, 2014 16.44 16.50 16.42 16.50 2,818,709 +0.14(+0.85%)
May 20, 2014 16.46 16.49 16.34 16.36 3,500,454 -0.26(-1.55%)
May 19, 2014 16.60 16.64 16.57 16.62 1,561,355 -0.22(-1.31%)
May 16, 2014 16.80 16.87 16.78 16.84 3,493,528 +0.04(+0.22%)
May 15, 2014 16.87 16.88 16.73 16.80 1,953,214 -0.03(-0.19%)
May 14, 2014 16.90 16.91 16.81 16.83 1,215,825 +0.05(+0.30%)
May 13, 2014 16.82 16.82 16.75 16.78 2,077,024 +0.01(+0.08%)
May 12, 2014 16.70 16.77 16.68 16.77 1,227,029 +0.05(+0.30%)
May 09, 2014 16.68 16.73 16.65 16.72 1,824,845 -0.03(-0.15%)
May 08, 2014 16.72 16.82 16.72 16.75 2,036,608 +0.11(+0.64%)
May 07, 2014 16.60 16.66 16.55 16.64 1,782,588 -0.01(-0.08%)
May 06, 2014 16.69 16.72 16.64 16.65 1,694,120 +0.08(+0.46%)
May 05, 2014 16.45 16.60 16.42 16.58 2,133,388 +0.03(+0.15%)
May 02, 2014 16.48 16.58 16.45 16.55 1,634,743 +0.04(+0.23%)
May 01, 2014 16.49 16.54 16.46 16.51 3,641,060 -0.15(-0.91%)
Apr 30, 2014 16.63 16.68 16.58 16.66 1,736,133 -0.02(-0.11%)
Apr 29, 2014 16.68 16.72 16.65 16.68 3,776,155 -0.12(-0.71%)
Apr 28, 2014 16.78 16.83 16.68 16.80 4,018,017 +0.13(+0.76%)
Apr 25, 2014 16.70 16.73 16.64 16.68 4,954,568 -0.04(-0.26%)
Apr 24, 2014 16.74 16.75 16.68 16.72 1,120,170 -0.03(-0.19%)
Apr 23, 2014 16.67 16.77 16.66 16.75 872,015 -0.07(-0.41%)
Apr 22, 2014 16.75 16.85 16.75 16.82 2,111,923 +0.16(+0.98%)
Apr 21, 2014 16.66 16.68 16.64 16.66 1,236,744 -0.01(-0.04%)
Apr 17, 2014 16.67 16.66 16.66 16.66 2,577,434 +0.05(+0.30%)
Apr 16, 2014 16.56 16.62 16.51 16.61 1,560,134 +0.20(+1.19%)
Apr 15, 2014 16.41 16.47 16.30 16.42 4,903,954 -0.11(-0.69%)
Apr 14, 2014 16.50 16.56 16.46 16.53 2,090,010 -0.03(-0.19%)
Apr 11, 2014 16.61 16.68 16.56 16.56 1,974,709 -0.07(-0.42%)
Apr 10, 2014 16.75 16.78 16.63 16.63 3,895,532 -0.25(-1.49%)
Apr 09, 2014 16.80 16.91 16.73 16.89 6,890,061 +0.28(+1.67%)
Apr 08, 2014 16.49 16.63 16.46 16.61 3,755,917 +0.29(+1.78%)
Apr 07, 2014 16.34 16.42 16.29 16.32 2,765,008 +0.01(+0.04%)
Apr 04, 2014 16.43 16.49 16.29 16.31 3,367,548 +0.05(+0.31%)
Apr 03, 2014 16.29 16.29 16.22 16.26 2,833,499 -0.08(-0.46%)
Apr 02, 2014 16.29 16.35 16.27 16.34 1,873,712 +0.02(+0.12%)
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.