Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.37 +0.21 (+0.87%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 13.55 13.73 13.54 13.72 5,004,830 +0.23(+1.73%)
Jun 29, 2016 13.42 13.51 13.39 13.49 3,799,365 +0.17(+1.27%)
Jun 28, 2016 13.26 13.32 13.15 13.32 5,720,342 +0.37(+2.83%)
Jun 27, 2016 13.16 13.16 12.83 12.95 9,364,051 -0.39(-2.96%)
Jun 24, 2016 13.31 13.62 13.28 13.34 11,361,473 -0.76(-5.40%)
Jun 23, 2016 14.04 14.12 13.97 14.11 8,408,532 +0.38(+2.78%)
Jun 22, 2016 13.77 13.83 13.72 13.73 5,903,491 +0.00(+0.03%)
Jun 21, 2016 13.76 13.79 13.69 13.72 3,498,587 +0.10(+0.71%)
Jun 20, 2016 13.70 13.73 13.62 13.62 6,626,069 +0.33(+2.51%)
Jun 17, 2016 13.26 13.32 13.20 13.29 4,394,131 +0.11(+0.84%)
Jun 16, 2016 13.05 13.20 12.90 13.18 5,429,502 -0.10(-0.73%)
Jun 15, 2016 13.25 13.37 13.24 13.28 5,655,121 +0.01(+0.05%)
Jun 14, 2016 13.30 13.34 13.18 13.27 5,079,158 -0.12(-0.88%)
Jun 13, 2016 13.45 13.52 13.39 13.39 3,861,517 -0.13(-0.93%)
Jun 10, 2016 13.62 13.65 13.47 13.51 4,127,208 -0.35(-2.51%)
Jun 09, 2016 13.83 13.87 13.79 13.86 6,254,767 -0.18(-1.29%)
Jun 08, 2016 14.00 14.05 13.99 14.04 3,594,674 +0.09(+0.65%)
Jun 07, 2016 13.90 13.98 13.90 13.95 6,231,886 +0.14(+1.01%)
Jun 06, 2016 13.78 13.85 13.72 13.81 4,056,984 +0.15(+1.12%)
Jun 03, 2016 13.58 13.68 13.50 13.66 4,694,951 +0.26(+1.92%)
Jun 02, 2016 13.28 13.40 13.26 13.40 4,675,504 -0.10(-0.77%)
Jun 01, 2016 13.39 13.54 13.38 13.51 4,332,594 -0.02(-0.15%)
May 31, 2016 13.58 13.66 13.46 13.53 4,100,805 -0.09(-0.66%)
May 27, 2016 13.62 13.62 13.62 13.62 1,883,954 +0.01(+0.10%)
May 26, 2016 13.64 13.67 13.59 13.60 5,924,890 +0.05(+0.36%)
May 25, 2016 13.48 13.59 13.48 13.55 2,491,182 +0.08(+0.62%)
May 24, 2016 13.37 13.48 13.33 13.47 3,665,932 +0.03(+0.26%)
May 23, 2016 13.37 13.45 13.37 13.44 1,694,901 -0.09(-0.67%)
May 20, 2016 13.54 13.57 13.48 13.53 3,059,529 +0.06(+0.41%)
May 19, 2016 13.43 13.48 13.35 13.47 4,210,137 -0.04(-0.31%)
May 18, 2016 13.58 13.76 13.49 13.51 7,840,387 -0.17(-1.27%)
May 17, 2016 13.75 13.83 13.67 13.69 4,398,569 -0.02(-0.15%)
May 16, 2016 13.62 13.72 13.61 13.71 2,342,564 +0.22(+1.60%)
May 13, 2016 13.55 13.58 13.46 13.49 6,121,254 -0.19(-1.42%)
May 12, 2016 13.80 13.81 13.58 13.69 3,709,614 -0.03(-0.25%)
May 11, 2016 13.73 13.80 13.70 13.72 3,537,918 -0.05(-0.35%)
May 10, 2016 13.66 13.78 13.64 13.77 2,682,557 +0.30(+2.22%)
May 09, 2016 13.55 13.56 13.47 13.47 5,182,314 -0.07(-0.51%)
May 06, 2016 13.38 13.54 13.36 13.54 6,123,220 -0.03(-0.20%)
May 05, 2016 13.66 13.69 13.52 13.57 2,676,211 -0.01(-0.05%)
May 04, 2016 13.66 13.69 13.54 13.58 3,366,972 -0.22(-1.56%)
May 03, 2016 13.94 13.94 13.79 13.79 4,325,063 -0.17(-1.25%)
May 02, 2016 13.90 13.96 13.85 13.96 3,670,310 +0.10(+0.75%)
Apr 29, 2016 13.91 13.96 13.80 13.86 7,811,872 +0.04(+0.30%)
Apr 28, 2016 13.79 13.96 13.76 13.82 4,421,831 +0.04(+0.30%)
Apr 27, 2016 13.71 13.82 13.65 13.78 8,431,991 -0.34(-2.41%)
Apr 26, 2016 14.15 14.15 14.06 14.12 2,419,736 +0.10(+0.74%)
Apr 25, 2016 14.04 14.06 13.99 14.01 3,068,083 -0.08(-0.54%)
Apr 22, 2016 14.08 14.17 14.02 14.09 3,522,052 -0.05(-0.34%)
Apr 21, 2016 14.28 14.28 14.10 14.14 5,074,750 -0.09(-0.64%)
Apr 20, 2016 14.23 14.33 14.21 14.23 4,083,052 +0.01(+0.10%)
Apr 19, 2016 14.13 14.22 14.12 14.21 6,465,358 +0.22(+1.54%)
Apr 18, 2016 13.83 14.03 13.81 14.00 5,012,474 +0.17(+1.26%)
Apr 15, 2016 13.80 13.89 13.77 13.83 6,158,244 +0.13(+0.96%)
Apr 14, 2016 13.78 13.78 13.69 13.69 3,746,364 +0.14(+1.03%)
Apr 13, 2016 13.53 13.58 13.47 13.55 8,250,546 +0.21(+1.56%)
Apr 12, 2016 13.18 13.37 13.10 13.35 6,383,240 +0.40(+3.12%)
Apr 11, 2016 12.98 13.07 12.94 12.94 3,151,921 +0.01(+0.06%)
Apr 08, 2016 12.99 13.03 12.89 12.93 2,754,898 +0.13(+1.03%)
Apr 07, 2016 12.87 12.91 12.76 12.80 5,064,177 -0.27(-2.07%)
Apr 06, 2016 12.87 13.10 12.87 13.07 3,237,419 +0.28(+2.17%)
Apr 05, 2016 12.79 12.83 12.73 12.80 3,541,795 -0.39(-2.95%)
Apr 04, 2016 13.27 13.27 13.15 13.19 2,944,875 -0.17(-1.25%)
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.