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 (%)
Dec 31, 2020 20.47 20.47 20.47 2,420,584 -0.12(-0.58%)
Dec 30, 2020 20.59 20.74 20.59 20.59 2,420,584 +0.11(+0.54%)
Dec 29, 2020 20.63 20.63 20.44 20.48 2,332,157 -0.08(-0.37%)
Dec 28, 2020 20.55 20.57 20.47 20.56 2,293,222 +0.09(+0.46%)
Dec 24, 2020 20.46 20.47 20.40 20.47 998,516 +0.01(+0.04%)
Dec 23, 2020 20.39 20.49 20.38 20.46 1,721,767 +0.24(+1.18%)
Dec 22, 2020 20.17 20.23 20.11 20.22 3,689,507 -0.13(-0.63%)
Dec 21, 2020 20.11 20.39 20.05 20.35 4,014,367 -0.16(-0.79%)
Dec 18, 2020 20.63 20.64 20.48 20.51 3,124,927 -0.26(-1.23%)
Dec 17, 2020 20.82 20.85 20.76 20.76 2,813,941 +0.27(+1.33%)
Dec 16, 2020 20.43 20.53 20.38 20.49 1,822,797 +0.06(+0.29%)
Dec 15, 2020 20.28 20.43 20.23 20.43 4,344,552 +0.24(+1.19%)
Dec 14, 2020 20.36 20.39 20.18 20.19 3,552,943 +0.06(+0.30%)
Dec 11, 2020 20.11 20.15 20.01 20.13 2,517,303 -0.09(-0.46%)
Dec 10, 2020 20.08 20.28 20.08 20.23 3,321,143 +0.13(+0.63%)
Dec 09, 2020 20.18 20.21 19.97 20.10 3,582,565 +0.03(+0.17%)
Dec 08, 2020 19.96 20.08 19.95 20.06 2,062,083 +0.14(+0.68%)
Dec 07, 2020 19.91 20.00 19.86 19.93 3,280,165 -0.05(-0.25%)
Dec 04, 2020 19.89 20.01 19.89 19.98 4,176,709 +0.17(+0.86%)
Dec 03, 2020 19.82 19.92 19.78 19.81 12,029,749 +0.09(+0.47%)
Dec 02, 2020 19.53 19.75 19.50 19.72 9,814,994 +0.08(+0.39%)
Dec 01, 2020 19.53 19.67 19.51 19.64 4,457,387 +0.38(+1.98%)
Nov 30, 2020 19.47 19.51 19.25 19.26 5,702,287 -0.49(-2.49%)
Nov 27, 2020 19.72 19.76 19.69 19.75 1,760,036 -0.11(-0.55%)
Nov 25, 2020 19.76 19.90 19.67 19.86 3,312,558 +0.02(+0.09%)
Nov 24, 2020 19.66 19.86 19.62 19.84 3,277,355 +0.51(+2.63%)
Nov 23, 2020 19.37 19.43 19.25 19.34 4,953,689 +0.01(+0.04%)
Nov 20, 2020 19.30 19.38 19.26 19.33 2,805,511 +0.03(+0.18%)
Nov 19, 2020 19.15 19.29 19.09 19.29 3,176,785 +0.14(+0.75%)
Nov 18, 2020 19.27 19.39 19.14 19.15 5,478,982 +0.03(+0.13%)
Nov 17, 2020 19.06 19.18 19.00 19.12 1,704,664 +0.03(+0.18%)
Nov 16, 2020 19.03 19.11 18.95 19.09 3,531,580 +0.28(+1.49%)
Nov 13, 2020 18.66 18.84 18.66 18.81 3,177,007 +0.24(+1.28%)
Nov 12, 2020 18.76 18.77 18.50 18.57 2,259,856 -0.36(-1.88%)
Nov 11, 2020 18.93 18.97 18.86 18.93 3,955,730 +0.25(+1.36%)
Nov 10, 2020 18.68 18.81 18.63 18.67 5,055,547 -0.04(-0.23%)
Nov 09, 2020 19.06 19.07 18.71 18.72 7,109,661 +0.71(+3.95%)
Nov 06, 2020 18.05 18.13 18.00 18.00 3,451,058 +0.03(+0.19%)
Nov 05, 2020 17.83 18.00 17.83 17.97 4,623,112 +0.57(+3.26%)
Nov 04, 2020 17.29 17.60 17.23 17.40 5,135,916 +0.01(+0.05%)
Nov 03, 2020 17.26 17.46 17.23 17.39 3,716,624 +0.54(+3.22%)
Nov 02, 2020 16.89 16.91 16.77 16.85 3,595,058 +0.09(+0.56%)
Oct 30, 2020 16.81 16.83 16.59 16.76 4,696,379 -0.08(-0.50%)
Oct 29, 2020 16.66 16.90 16.59 16.84 4,626,801 +0.08(+0.46%)
Oct 28, 2020 17.03 17.05 16.77 16.77 5,145,246 -0.47(-2.71%)
Oct 27, 2020 17.33 17.34 17.22 17.23 2,567,573 -0.20(-1.17%)
Oct 26, 2020 17.53 17.56 17.29 17.44 3,745,969 -0.26(-1.48%)
Oct 23, 2020 17.64 17.70 17.56 17.70 3,211,101 +0.13(+0.72%)
Oct 22, 2020 17.55 17.62 17.44 17.57 3,068,860 +0.15(+0.88%)
Oct 21, 2020 17.42 17.52 17.39 17.42 2,186,557 -0.01(-0.05%)
Oct 20, 2020 17.37 17.52 17.36 17.43 2,246,773 -0.02(-0.10%)
Oct 19, 2020 17.64 17.67 17.41 17.44 2,531,832 -0.14(-0.82%)
Oct 16, 2020 17.55 17.61 17.50 17.59 1,446,936 +0.00(+0.00%)
Oct 15, 2020 17.39 17.62 17.38 17.59 2,663,666 -0.03(-0.14%)
Oct 14, 2020 17.71 17.76 17.59 17.61 2,839,396 -0.02(-0.10%)
Oct 13, 2020 17.68 17.70 17.57 17.63 2,924,077 -0.14(-0.76%)
Oct 12, 2020 17.69 17.81 17.67 17.77 2,542,961 +0.12(+0.67%)
Oct 09, 2020 17.61 17.67 17.59 17.65 2,916,287 +0.11(+0.63%)
Oct 08, 2020 17.44 17.54 17.41 17.54 11,854,416 +0.25(+1.47%)
Oct 07, 2020 17.24 17.33 17.21 17.28 4,045,522 +0.33(+1.95%)
Oct 06, 2020 17.16 17.20 16.89 16.95 5,945,147 -0.21(-1.23%)
Oct 05, 2020 17.05 17.17 17.03 17.16 2,686,490 +0.34(+2.02%)
Oct 02, 2020 16.62 16.86 16.59 16.83 4,407,581 -0.03(-0.15%)
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.