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 (%)
Aug 31, 2018 17.38 17.38 17.38 0 -0.17(-0.97%)
Aug 30, 2018 17.62 17.66 17.52 17.55 1,779,085 -0.19(-1.05%)
Aug 29, 2018 17.66 17.76 17.62 17.73 1,979,102 +0.17(+0.97%)
Aug 28, 2018 17.66 17.69 17.56 17.56 3,100,048 -0.01(-0.04%)
Aug 27, 2018 17.45 17.59 17.45 17.57 3,714,173 +0.17(+0.98%)
Aug 24, 2018 17.38 17.44 17.34 17.40 1,968,073 +0.15(+0.90%)
Aug 23, 2018 17.28 17.34 17.24 17.25 2,214,515 -0.33(-1.89%)
Aug 22, 2018 17.59 17.62 17.52 17.58 2,320,832 -0.05(-0.26%)
Aug 21, 2018 17.66 17.71 17.61 17.62 1,759,726 -0.16(-0.91%)
Aug 20, 2018 17.73 17.81 17.71 17.79 1,589,710 +0.02(+0.09%)
Aug 17, 2018 17.60 17.82 17.58 17.77 4,722,884 +0.24(+1.37%)
Aug 16, 2018 17.52 17.60 17.50 17.53 1,665,631 +0.22(+1.25%)
Aug 15, 2018 17.35 17.36 17.19 17.32 3,235,367 -0.02(-0.13%)
Aug 14, 2018 17.36 17.37 17.27 17.34 3,317,267 +0.07(+0.40%)
Aug 13, 2018 17.37 17.39 17.23 17.27 1,827,229 -0.10(-0.58%)
Aug 10, 2018 17.37 17.43 17.32 17.37 2,224,969 -0.29(-1.62%)
Aug 09, 2018 17.76 17.78 17.64 17.66 1,767,226 -0.04(-0.22%)
Aug 08, 2018 17.61 17.73 17.59 17.69 1,112,475 +0.09(+0.53%)
Aug 07, 2018 17.66 17.70 17.58 17.60 1,803,651 +0.05(+0.31%)
Aug 06, 2018 17.53 17.59 17.50 17.55 1,138,863 -0.01(-0.04%)
Aug 03, 2018 17.45 17.56 17.45 17.56 2,775,129 +0.05(+0.27%)
Aug 02, 2018 17.43 17.52 17.43 17.51 2,400,280 -0.05(-0.31%)
Aug 01, 2018 17.63 17.63 17.53 17.56 2,631,530 -0.15(-0.83%)
Jul 31, 2018 17.77 17.80 17.70 17.71 3,129,373 +0.08(+0.44%)
Jul 30, 2018 17.68 17.70 17.63 17.63 3,650,582 -0.02(-0.09%)
Jul 27, 2018 17.69 17.73 17.61 17.65 1,309,978 +0.10(+0.57%)
Jul 26, 2018 17.56 17.61 17.53 17.55 1,649,377 -0.18(-1.00%)
Jul 25, 2018 17.56 17.75 17.51 17.73 1,649,861 +0.05(+0.31%)
Jul 24, 2018 17.66 17.73 17.62 17.67 2,522,677 +0.19(+1.11%)
Jul 23, 2018 17.50 17.51 17.45 17.48 1,111,652 -0.17(-0.96%)
Jul 20, 2018 17.63 17.68 17.60 17.65 3,428,040 +0.19(+1.11%)
Jul 19, 2018 17.41 17.54 17.39 17.45 1,797,132 -0.10(-0.57%)
Jul 18, 2018 17.48 17.59 17.45 17.56 2,074,282 +0.10(+0.58%)
Jul 17, 2018 17.42 17.48 17.39 17.45 3,663,471 -0.07(-0.40%)
Jul 16, 2018 17.58 17.58 17.47 17.52 4,652,605 -0.12(-0.66%)
Jul 13, 2018 17.59 17.64 17.56 17.64 1,493,719 -0.06(-0.35%)
Jul 12, 2018 17.66 17.71 17.60 17.70 1,880,865 +0.33(+1.91%)
Jul 11, 2018 17.50 17.55 17.34 17.37 4,645,582 -0.43(-2.43%)
Jul 10, 2018 17.76 17.82 17.74 17.80 1,948,376 -0.10(-0.56%)
Jul 09, 2018 17.86 17.91 17.83 17.90 2,494,004 +0.15(+0.83%)
Jul 06, 2018 17.59 17.77 17.59 17.76 3,074,639 +0.24(+1.37%)
Jul 05, 2018 17.50 17.52 17.43 17.52 1,395,366 +0.19(+1.07%)
Jul 03, 2018 17.33 17.33 17.33 0 +0.09(+0.54%)
Jul 02, 2018 17.18 17.27 17.17 17.24 2,764,117 -0.23(-1.33%)
Jun 29, 2018 17.48 17.47 2,131,572 +0.09(+0.53%)
Jun 28, 2018 17.26 17.41 17.25 17.38 3,636,422 +0.23(+1.35%)
Jun 27, 2018 17.31 17.42 17.13 17.15 4,633,918 -0.15(-0.89%)
Jun 26, 2018 17.31 17.34 17.22 17.30 2,209,832 +0.12(+0.72%)
Jun 25, 2018 17.32 17.33 17.14 17.18 4,129,086 -0.36(-2.03%)
Jun 22, 2018 17.57 17.59 17.49 17.53 2,081,897 +0.25(+1.43%)
Jun 21, 2018 17.33 17.36 17.27 17.29 2,805,783 +0.06(+0.36%)
Jun 20, 2018 17.25 17.26 17.15 17.22 2,868,362 +0.17(+1.00%)
Jun 19, 2018 17.07 16.93 17.05 3,460,990 -0.14(-0.80%)
Jun 18, 2018 17.11 17.20 17.08 17.19 3,634,811 +0.14(+0.84%)
Jun 15, 2018 17.03 17.01 17.05 3,546,893 +0.02(+0.09%)
Jun 14, 2018 17.18 17.18 17.03 17.03 2,052,297 -0.16(-0.93%)
Jun 13, 2018 17.22 17.28 17.09 17.19 1,704,729 -0.02(-0.13%)
Jun 12, 2018 17.30 17.33 17.19 17.21 1,107,414 -0.23(-1.30%)
Jun 11, 2018 17.37 17.46 17.37 17.44 855,610 +0.09(+0.52%)
Jun 08, 2018 17.34 17.37 17.29 17.35 1,699,734 -0.01(-0.04%)
Jun 07, 2018 17.49 17.50 17.33 17.36 1,626,647 -0.14(-0.78%)
Jun 06, 2018 17.49 17.36 17.49 1,673,775 +0.24(+1.41%)
Jun 05, 2018 17.29 17.29 17.22 17.25 2,667,154 -0.08(-0.44%)
Jun 04, 2018 17.37 17.41 17.28 17.33 1,479,338 +0.11(+0.62%)
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.