Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.09 -0.17 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 18.51 18.55 18.25 18.34 4,431,339 -0.15(-0.80%)
Jul 30, 2019 18.52 18.54 18.47 18.49 1,434,160 -0.16(-0.88%)
Jul 29, 2019 18.67 18.67 18.63 18.65 1,067,306 +0.09(+0.49%)
Jul 26, 2019 18.60 18.62 18.56 18.56 838,545 -0.04(-0.22%)
Jul 25, 2019 18.71 18.72 18.58 18.60 1,875,381 -0.07(-0.35%)
Jul 24, 2019 18.64 18.67 18.63 18.67 1,836,251 +0.01(+0.04%)
Jul 23, 2019 18.64 18.68 18.60 18.66 2,081,956 +0.07(+0.40%)
Jul 22, 2019 18.63 18.66 18.57 18.59 1,306,276 -0.03(-0.18%)
Jul 19, 2019 18.68 18.70 18.60 18.62 1,951,515 +0.03(+0.18%)
Jul 18, 2019 18.50 18.60 18.46 18.59 2,790,958 +0.10(+0.53%)
Jul 17, 2019 18.48 18.55 18.47 18.49 2,291,131 +0.08(+0.44%)
Jul 16, 2019 18.50 18.53 18.41 18.41 2,050,374 -0.12(-0.66%)
Jul 15, 2019 18.60 18.60 18.49 18.53 1,184,044 +0.02(+0.13%)
Jul 12, 2019 18.48 18.51 18.45 18.50 1,417,207 +0.03(+0.18%)
Jul 11, 2019 18.50 18.55 18.41 18.47 1,574,034 +0.06(+0.31%)
Jul 10, 2019 18.46 18.48 18.40 18.41 2,634,147 +0.07(+0.40%)
Jul 09, 2019 18.33 18.37 18.31 18.34 1,440,687 -0.07(-0.36%)
Jul 08, 2019 18.45 18.46 18.40 18.41 2,158,075 -0.24(-1.27%)
Jul 05, 2019 18.57 18.65 18.50 18.64 2,272,003 +0.01(+0.04%)
Jul 03, 2019 18.61 18.65 18.58 18.64 1,836,785 +0.23(+1.25%)
Jul 02, 2019 18.41 18.41 18.37 18.41 2,186,632 -0.01(-0.04%)
Jul 01, 2019 18.46 18.47 18.36 18.41 2,354,308 -0.03(-0.18%)
Jun 28, 2019 18.46 18.48 18.41 18.45 2,418,012 -0.04(-0.22%)
Jun 27, 2019 18.46 18.50 18.45 18.49 3,209,984 +0.12(+0.67%)
Jun 26, 2019 18.42 18.42 18.35 18.37 2,078,443 +0.07(+0.40%)
Jun 25, 2019 18.40 18.47 18.27 18.29 3,635,475 -0.07(-0.36%)
Jun 24, 2019 18.34 18.37 18.33 18.36 1,368,772 +0.13(+0.72%)
Jun 21, 2019 18.24 18.29 18.22 18.23 2,877,422 -0.11(-0.58%)
Jun 20, 2019 18.35 18.37 18.27 18.33 2,446,758 +0.20(+1.13%)
Jun 19, 2019 18.10 18.20 18.07 18.13 2,458,131 +0.11(+0.64%)
Jun 18, 2019 17.90 18.03 17.90 18.01 3,491,148 +0.27(+1.52%)
Jun 17, 2019 17.78 17.79 17.72 17.74 1,539,947 -0.07(-0.40%)
Jun 14, 2019 17.82 17.82 17.76 17.82 922,056 -0.12(-0.67%)
Jun 13, 2019 17.97 17.98 17.89 17.94 2,072,263 +0.01(+0.04%)
Jun 12, 2019 17.99 18.02 17.92 17.93 1,894,659 -0.18(-1.02%)
Jun 11, 2019 18.14 18.17 18.06 18.11 2,483,417 +0.18(+1.03%)
Jun 10, 2019 17.95 17.99 17.91 17.93 3,744,465 +0.00(+0.00%)
Jun 07, 2019 17.81 17.98 17.81 17.93 2,368,597 +0.21(+1.18%)
Jun 06, 2019 17.65 17.77 17.63 17.72 1,623,225 +0.11(+0.64%)
Jun 05, 2019 17.67 17.71 17.57 17.61 1,277,146 -0.07(-0.41%)
Jun 04, 2019 17.59 17.70 17.57 17.68 2,505,724 +0.26(+1.52%)
Jun 03, 2019 17.43 17.46 17.37 17.41 2,786,779 -0.07(-0.41%)
May 31, 2019 17.45 17.51 17.41 17.49 3,281,427 -0.01(-0.05%)
May 30, 2019 17.47 17.50 17.43 17.49 1,915,946 +0.03(+0.18%)
May 29, 2019 17.48 17.51 17.41 17.46 1,754,595 -0.10(-0.55%)
May 28, 2019 17.65 17.71 17.56 17.56 1,797,131 -0.11(-0.64%)
May 24, 2019 17.65 17.73 17.60 17.67 879,917 +0.09(+0.50%)
May 23, 2019 17.58 17.62 17.53 17.58 1,897,183 -0.11(-0.63%)
May 22, 2019 17.69 17.73 17.67 17.69 2,522,241 -0.01(-0.05%)
May 21, 2019 17.65 17.72 17.61 17.70 3,171,557 +0.15(+0.87%)
May 20, 2019 17.57 17.63 17.52 17.55 4,359,279 +0.37(+2.15%)
May 17, 2019 17.13 17.25 17.13 17.18 1,739,140 -0.14(-0.79%)
May 16, 2019 17.30 17.40 17.28 17.32 1,932,590 +0.14(+0.84%)
May 15, 2019 17.03 17.18 17.01 17.17 3,121,496 +0.13(+0.75%)
May 14, 2019 17.02 17.13 17.02 17.05 2,329,339 -0.02(-0.09%)
May 13, 2019 17.17 17.19 17.03 17.06 5,251,859 -0.35(-2.03%)
May 10, 2019 17.33 17.44 17.22 17.41 3,786,339 +0.21(+1.21%)
May 09, 2019 17.10 17.25 17.05 17.21 4,638,651 +0.04(+0.23%)
May 08, 2019 17.19 17.25 17.16 17.17 5,534,565 +0.00(+0.00%)
May 07, 2019 17.25 17.26 17.10 17.17 5,018,130 -0.18(-1.02%)
May 06, 2019 17.17 17.34 17.16 17.34 4,345,805 -0.17(-0.96%)
May 03, 2019 17.40 17.51 17.39 17.51 2,862,039 +0.14(+0.79%)
May 02, 2019 17.41 17.43 17.33 17.37 2,202,547 -0.02(-0.14%)
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.