Australia Ishares MSCI ETF (NY: EWA )

23.49 +0.25 (+1.08%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 23.34 23.38 23.15 23.24 3,535,866 -0.49(-2.06%)
Apr 15, 2024 24.16 24.16 23.66 23.73 3,021,439 -0.17(-0.71%)
Apr 12, 2024 24.14 24.23 23.86 23.90 2,882,294 -0.45(-1.85%)
Apr 11, 2024 24.39 24.43 24.11 24.35 4,704,245 +0.06(+0.25%)
Apr 10, 2024 24.39 24.47 24.18 24.29 3,813,184 -0.56(-2.25%)
Apr 09, 2024 24.90 24.93 24.66 24.85 3,558,236 +0.15(+0.61%)
Apr 08, 2024 24.66 24.75 24.61 24.70 1,146,235 +0.14(+0.57%)
Apr 05, 2024 24.48 24.65 24.37 24.56 2,634,064 +0.13(+0.53%)
Apr 04, 2024 24.85 24.85 24.40 24.43 2,183,073 -0.14(-0.57%)
Apr 03, 2024 24.29 24.59 24.29 24.57 2,314,179 +0.05(+0.20%)
Apr 02, 2024 24.44 24.54 24.39 24.52 2,253,395 -0.06(-0.24%)
Apr 01, 2024 24.66 24.74 24.47 24.58 2,192,875 -0.08(-0.32%)
Mar 28, 2024 24.57 24.66 24.66 24.66 2,922,018 +0.00(+0.00%)
Mar 27, 2024 24.43 24.67 24.43 24.66 1,383,215 +0.38(+1.57%)
Mar 26, 2024 24.45 24.45 24.27 24.28 3,471,946 -0.08(-0.33%)
Mar 25, 2024 24.38 24.52 24.36 24.36 1,645,434 +0.10(+0.41%)
Mar 22, 2024 24.33 24.37 24.25 24.26 2,611,053 -0.16(-0.66%)
Mar 21, 2024 24.50 24.54 24.41 24.42 1,192,925 +0.00(+0.00%)
Mar 20, 2024 24.03 24.44 24.00 24.42 1,983,734 +0.30(+1.24%)
Mar 19, 2024 23.99 24.16 23.95 24.12 1,479,525 +0.04(+0.17%)
Mar 18, 2024 24.17 24.18 24.05 24.08 1,436,628 +0.05(+0.21%)
Mar 15, 2024 24.09 24.10 23.94 24.03 2,237,971 -0.09(-0.37%)
Mar 14, 2024 24.41 24.42 24.01 24.12 3,472,158 -0.47(-1.91%)
Mar 13, 2024 24.49 24.65 24.49 24.59 4,395,964 +0.18(+0.74%)
Mar 12, 2024 24.31 24.42 24.21 24.41 1,612,500 +0.00(+0.00%)
Mar 11, 2024 24.30 24.43 24.25 24.41 2,327,827 -0.36(-1.45%)
Mar 08, 2024 25.00 25.04 24.73 24.77 1,848,054 +0.01(+0.04%)
Mar 07, 2024 24.77 24.81 24.70 24.76 1,784,179 +0.39(+1.60%)
Mar 06, 2024 24.35 24.50 24.33 24.37 1,806,816 +0.42(+1.75%)
Mar 05, 2024 24.02 24.12 23.88 23.95 1,491,103 -0.07(-0.29%)
Mar 04, 2024 24.02 24.07 23.99 24.02 1,297,485 -0.17(-0.70%)
Mar 01, 2024 24.01 24.20 23.90 24.19 1,630,514 +0.27(+1.13%)
Feb 29, 2024 23.92 24.00 23.80 23.92 1,697,820 +0.21(+0.89%)
Feb 28, 2024 23.66 23.73 23.65 23.71 1,473,625 -0.28(-1.17%)
Feb 27, 2024 23.95 24.01 23.92 23.99 1,924,131 +0.16(+0.67%)
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%)
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.