Australia Ishares MSCI ETF (NY: EWA )

23.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 23.89 23.91 23.75 23.83 1,443,297 -0.08(-0.33%)
Feb 23, 2024 23.94 23.97 23.87 23.91 1,138,644 +0.05(+0.21%)
Feb 22, 2024 23.75 23.88 23.71 23.86 1,695,802 +0.23(+0.97%)
Feb 21, 2024 23.67 23.69 23.52 23.63 1,888,763 -0.12(-0.51%)
Feb 20, 2024 23.89 23.91 23.68 23.75 2,050,154 +0.02(+0.08%)
Feb 16, 2024 23.64 23.86 23.61 23.73 1,937,789 -0.02(-0.08%)
Feb 15, 2024 23.54 23.76 23.54 23.75 2,380,833 +0.38(+1.63%)
Feb 14, 2024 23.23 23.37 23.20 23.37 4,489,708 +0.39(+1.70%)
Feb 13, 2024 23.13 23.14 22.81 22.98 3,438,631 -0.65(-2.75%)
Feb 12, 2024 23.53 23.72 23.53 23.63 1,541,102 -0.02(-0.08%)
Feb 09, 2024 23.58 23.66 23.48 23.65 1,832,061 +0.13(+0.55%)
Feb 08, 2024 23.51 23.53 23.41 23.52 1,840,058 -0.03(-0.13%)
Feb 07, 2024 23.55 23.59 23.48 23.55 2,331,714 -0.08(-0.34%)
Feb 06, 2024 23.40 23.63 23.37 23.63 3,063,561 +0.27(+1.16%)
Feb 05, 2024 23.41 23.41 23.21 23.36 2,693,455 -0.24(-1.02%)
Feb 02, 2024 23.67 23.68 23.48 23.60 3,064,011 -0.14(-0.59%)
Feb 01, 2024 23.48 23.75 23.45 23.74 3,476,573 +0.12(+0.51%)
Jan 31, 2024 23.98 24.05 23.59 23.62 4,753,473 -0.18(-0.76%)
Jan 30, 2024 23.71 23.81 23.60 23.80 2,710,863 -0.06(-0.25%)
Jan 29, 2024 23.71 23.89 23.64 23.86 2,446,516 +0.17(+0.72%)
Jan 26, 2024 23.72 23.78 23.63 23.69 2,636,069 +0.05(+0.21%)
Jan 25, 2024 23.70 23.70 23.52 23.64 3,364,262 +0.14(+0.60%)
Jan 24, 2024 23.80 23.80 23.49 23.50 4,093,734 +0.02(+0.09%)
Jan 23, 2024 23.45 23.52 23.34 23.48 2,306,602 +0.20(+0.86%)
Jan 22, 2024 23.30 23.42 23.22 23.28 2,335,625 +0.00(+0.00%)
Jan 19, 2024 23.17 23.28 23.05 23.28 4,500,469 +0.22(+0.95%)
Jan 18, 2024 22.94 23.07 22.89 23.06 3,267,620 +0.21(+0.92%)
Jan 17, 2024 22.79 22.86 22.70 22.85 6,857,477 -0.25(-1.08%)
Jan 16, 2024 23.21 23.25 23.02 23.10 4,221,933 -0.61(-2.57%)
Jan 12, 2024 23.89 23.95 23.66 23.71 4,257,257 +0.05(+0.21%)
Jan 11, 2024 23.70 23.73 23.36 23.66 2,986,302 -0.02(-0.08%)
Jan 10, 2024 23.66 23.73 23.64 23.68 1,984,799 -0.04(-0.17%)
Jan 09, 2024 23.75 23.79 23.68 23.72 1,937,165 -0.25(-1.04%)
Jan 08, 2024 23.68 23.98 23.66 23.97 1,684,560 +0.17(+0.71%)
Jan 05, 2024 23.72 24.05 23.69 23.80 2,114,178 -0.02(-0.08%)
Jan 04, 2024 23.79 23.95 23.78 23.82 2,255,955 -0.08(-0.33%)
Jan 03, 2024 23.83 24.00 23.74 23.90 2,369,100 -0.25(-1.04%)
Jan 02, 2024 24.27 24.34 24.14 24.15 3,100,234 -0.19(-0.78%)
Dec 29, 2023 24.36 24.47 24.24 24.34 2,594,061 -0.15(-0.61%)
Dec 28, 2023 24.49 24.67 24.48 24.49 1,498,688 -0.07(-0.29%)
Dec 27, 2023 24.44 24.57 24.42 24.56 1,996,359 +0.12(+0.49%)
Dec 26, 2023 24.29 24.44 24.21 24.44 2,216,017 +0.20(+0.83%)
Dec 22, 2023 24.29 24.32 24.18 24.24 2,369,878 +0.06(+0.25%)
Dec 21, 2023 24.06 24.19 23.96 24.18 2,540,714 +0.48(+2.03%)
Dec 20, 2023 24.09 24.16 23.70 23.70 2,448,551 -0.33(-1.38%)
Dec 19, 2023 23.93 24.08 23.91 24.03 2,991,586 +0.51(+2.17%)
Dec 18, 2023 23.62 23.66 23.50 23.52 2,017,471 +0.17(+0.71%)
Dec 15, 2023 23.43 23.57 23.34 23.36 2,671,249 -0.16(-0.67%)
Dec 14, 2023 23.42 23.61 23.38 23.51 3,426,285 +0.36(+1.57%)
Dec 13, 2023 22.62 23.15 22.51 23.15 2,878,837 +0.73(+3.28%)
Dec 12, 2023 22.37 22.41 22.27 22.41 1,535,233 +0.06(+0.26%)
Dec 11, 2023 22.30 22.36 22.24 22.36 1,438,808 -0.01(-0.04%)
Dec 08, 2023 22.24 22.43 22.22 22.37 1,559,986 +0.08(+0.35%)
Dec 07, 2023 22.24 22.33 22.10 22.29 1,641,820 +0.20(+0.89%)
Dec 06, 2023 22.34 22.36 22.07 22.09 2,337,815 +0.20(+0.90%)
Dec 05, 2023 21.89 21.97 21.83 21.90 2,269,053 -0.21(-0.93%)
Dec 04, 2023 22.12 22.27 22.08 22.10 2,673,511 -0.37(-1.66%)
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.