Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

26.15 -0.05 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.37 21.37 20.96 20.96 8,393,246 -0.62(-2.85%)
Feb 25, 2021 22.08 22.14 21.54 21.58 7,984,052 -0.49(-2.21%)
Feb 24, 2021 21.79 22.09 21.75 22.07 2,699,384 +0.15(+0.70%)
Feb 23, 2021 21.85 22.00 21.67 21.91 4,835,079 +0.21(+0.95%)
Feb 22, 2021 21.64 21.84 21.61 21.71 4,058,486 +0.08(+0.36%)
Feb 19, 2021 21.62 21.69 21.58 21.63 2,985,361 +0.02(+0.08%)
Feb 18, 2021 21.62 21.67 21.49 21.61 3,016,197 +0.07(+0.32%)
Feb 17, 2021 21.49 21.60 21.40 21.55 2,379,850 -0.12(-0.55%)
Feb 16, 2021 21.69 21.73 21.61 21.66 5,530,011 +0.17(+0.80%)
Feb 12, 2021 21.29 21.50 21.29 21.49 1,236,047 +0.03(+0.12%)
Feb 11, 2021 21.54 21.54 21.38 21.47 3,854,143 +0.15(+0.72%)
Feb 10, 2021 21.46 21.49 21.23 21.31 1,951,144 -0.04(-0.20%)
Feb 09, 2021 21.28 21.38 21.24 21.36 8,462,788 -0.02(-0.08%)
Feb 08, 2021 21.33 21.38 21.27 21.37 3,783,652 +0.15(+0.73%)
Feb 05, 2021 21.17 21.23 21.06 21.22 2,011,909 +0.22(+1.06%)
Feb 04, 2021 20.92 21.00 20.87 21.00 2,919,215 -0.01(-0.04%)
Feb 03, 2021 21.00 21.03 20.90 21.01 5,203,580 +0.09(+0.41%)
Feb 02, 2021 20.85 20.94 20.77 20.92 4,013,053 +0.26(+1.24%)
Feb 01, 2021 20.68 20.70 20.54 20.66 5,725,750 +0.35(+1.73%)
Jan 29, 2021 20.55 20.61 20.19 20.31 6,129,146 -0.62(-2.98%)
Jan 28, 2021 20.75 21.06 20.73 20.94 4,615,098 +0.15(+0.70%)
Jan 27, 2021 21.00 21.04 20.74 20.79 5,541,859 -0.59(-2.76%)
Jan 26, 2021 21.39 21.43 21.29 21.38 3,076,237 +0.02(+0.08%)
Jan 25, 2021 21.26 21.37 21.03 21.37 4,611,133 +0.09(+0.44%)
Jan 22, 2021 21.21 21.32 21.19 21.27 3,490,560 -0.16(-0.76%)
Jan 21, 2021 21.48 21.48 21.33 21.43 2,777,933 +0.05(+0.24%)
Jan 20, 2021 21.21 21.39 21.19 21.38 2,751,235 +0.37(+1.75%)
Jan 19, 2021 21.05 21.06 20.95 21.01 3,375,383 +0.10(+0.49%)
Jan 15, 2021 20.99 21.04 20.77 20.91 4,121,913 -0.27(-1.29%)
Jan 14, 2021 21.10 21.25 21.09 21.19 5,627,249 +0.25(+1.18%)
Jan 13, 2021 20.94 21.00 20.87 20.94 3,796,629 -0.08(-0.37%)
Jan 12, 2021 20.89 21.04 20.76 21.01 20,024,606 +0.13(+0.61%)
Jan 11, 2021 20.77 20.98 20.74 20.89 3,671,617 -0.35(-1.65%)
Jan 08, 2021 21.26 21.27 21.00 21.24 4,068,832 +0.10(+0.49%)
Jan 07, 2021 21.07 21.18 21.03 21.13 3,966,277 +0.01(+0.04%)
Jan 06, 2021 20.80 21.24 20.79 21.13 12,896,413 +0.28(+1.35%)
Jan 05, 2021 20.70 20.93 20.67 20.84 10,250,111 +0.29(+1.41%)
Jan 04, 2021 20.85 20.85 20.44 20.55 6,168,885 +0.07(+0.33%)
Dec 31, 2020 20.48 20.48 20.48 2,419,342 -0.12(-0.58%)
Dec 30, 2020 20.60 20.75 20.60 20.60 2,419,342 +0.11(+0.54%)
Dec 29, 2020 20.64 20.64 20.45 20.49 2,330,960 -0.08(-0.37%)
Dec 28, 2020 20.56 20.58 20.48 20.57 2,292,045 +0.09(+0.46%)
Dec 24, 2020 20.47 20.48 20.41 20.48 998,004 +0.01(+0.04%)
Dec 23, 2020 20.40 20.50 20.39 20.47 1,720,884 +0.24(+1.18%)
Dec 22, 2020 20.19 20.24 20.13 20.23 3,687,613 -0.13(-0.63%)
Dec 21, 2020 20.12 20.40 20.06 20.36 4,012,308 -0.16(-0.79%)
Dec 18, 2020 20.64 20.65 20.49 20.52 3,123,324 -0.26(-1.24%)
Dec 17, 2020 20.83 20.86 20.77 20.78 2,812,497 +0.27(+1.34%)
Dec 16, 2020 20.44 20.54 20.39 20.50 1,821,862 +0.06(+0.29%)
Dec 15, 2020 20.29 20.44 20.25 20.44 4,342,323 +0.24(+1.19%)
Dec 14, 2020 20.37 20.40 20.19 20.20 3,551,120 +0.06(+0.30%)
Dec 11, 2020 20.12 20.16 20.02 20.14 2,515,964 -0.09(-0.46%)
Dec 10, 2020 20.09 20.29 20.09 20.24 3,319,376 +0.13(+0.63%)
Dec 09, 2020 20.19 20.22 19.99 20.11 3,580,659 +0.03(+0.17%)
Dec 08, 2020 19.97 20.09 19.96 20.07 2,060,986 +0.14(+0.68%)
Dec 07, 2020 19.92 20.01 19.87 19.94 3,278,420 -0.05(-0.25%)
Dec 04, 2020 19.91 20.02 19.91 19.99 4,174,487 +0.17(+0.86%)
Dec 03, 2020 19.83 19.93 19.79 19.82 12,023,350 +0.09(+0.47%)
Dec 02, 2020 19.54 19.76 19.51 19.73 9,809,772 +0.08(+0.39%)
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.