Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

26.82 +0.68 (+2.58%)
Streaming Delayed Price Updated: 12:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.36 21.36 20.95 20.95 8,397,357 -0.62(-2.85%)
Feb 25, 2021 22.07 22.13 21.53 21.57 7,987,962 -0.49(-2.21%)
Feb 24, 2021 21.78 22.08 21.74 22.06 2,700,706 +0.15(+0.70%)
Feb 23, 2021 21.84 21.99 21.66 21.90 4,837,447 +0.21(+0.95%)
Feb 22, 2021 21.63 21.83 21.60 21.70 4,060,474 +0.08(+0.36%)
Feb 19, 2021 21.61 21.68 21.56 21.62 2,986,823 +0.02(+0.08%)
Feb 18, 2021 21.61 21.66 21.47 21.60 3,017,674 +0.07(+0.32%)
Feb 17, 2021 21.47 21.59 21.39 21.53 2,381,015 -0.12(-0.55%)
Feb 16, 2021 21.68 21.72 21.59 21.65 5,532,719 +0.17(+0.80%)
Feb 12, 2021 21.28 21.49 21.28 21.48 1,236,653 +0.03(+0.12%)
Feb 11, 2021 21.53 21.53 21.37 21.46 3,856,031 +0.15(+0.72%)
Feb 10, 2021 21.45 21.47 21.22 21.30 1,952,100 -0.04(-0.20%)
Feb 09, 2021 21.27 21.37 21.23 21.35 8,466,933 -0.02(-0.08%)
Feb 08, 2021 21.32 21.37 21.26 21.36 3,785,504 +0.15(+0.73%)
Feb 05, 2021 21.16 21.22 21.05 21.21 2,012,895 +0.22(+1.06%)
Feb 04, 2021 20.91 20.99 20.86 20.99 2,920,645 -0.01(-0.04%)
Feb 03, 2021 20.99 21.02 20.89 21.00 5,206,128 +0.09(+0.41%)
Feb 02, 2021 20.84 20.93 20.76 20.91 4,015,019 +0.26(+1.24%)
Feb 01, 2021 20.67 20.69 20.53 20.65 5,728,554 +0.35(+1.73%)
Jan 29, 2021 20.54 20.60 20.18 20.30 6,132,147 -0.62(-2.98%)
Jan 28, 2021 20.74 21.05 20.72 20.93 4,617,359 +0.15(+0.70%)
Jan 27, 2021 20.99 21.03 20.73 20.78 5,544,573 -0.59(-2.76%)
Jan 26, 2021 21.38 21.41 21.28 21.37 3,077,744 +0.02(+0.08%)
Jan 25, 2021 21.25 21.36 21.02 21.36 4,613,391 +0.09(+0.44%)
Jan 22, 2021 21.20 21.31 21.18 21.26 3,492,270 -0.16(-0.76%)
Jan 21, 2021 21.47 21.47 21.32 21.42 2,779,293 +0.05(+0.24%)
Jan 20, 2021 21.20 21.38 21.18 21.37 2,752,582 +0.37(+1.75%)
Jan 19, 2021 21.04 21.05 20.94 21.00 3,377,036 +0.10(+0.49%)
Jan 15, 2021 20.98 21.03 20.76 20.90 4,123,931 -0.27(-1.29%)
Jan 14, 2021 21.09 21.24 21.08 21.18 5,630,005 +0.25(+1.18%)
Jan 13, 2021 20.93 20.99 20.86 20.93 3,798,489 -0.08(-0.37%)
Jan 12, 2021 20.88 21.03 20.75 21.00 20,034,412 +0.13(+0.61%)
Jan 11, 2021 20.76 20.97 20.73 20.88 3,673,415 -0.35(-1.65%)
Jan 08, 2021 21.25 21.26 20.99 21.23 4,070,825 +0.10(+0.49%)
Jan 07, 2021 21.06 21.17 21.02 21.12 3,968,220 +0.01(+0.04%)
Jan 06, 2021 20.79 21.23 20.78 21.12 12,902,729 +0.28(+1.35%)
Jan 05, 2021 20.69 20.92 20.66 20.83 10,255,131 +0.29(+1.41%)
Jan 04, 2021 20.84 20.84 20.43 20.54 6,171,906 +0.07(+0.33%)
Dec 31, 2020 20.47 20.47 20.47 2,420,527 -0.12(-0.58%)
Dec 30, 2020 20.59 20.74 20.59 20.59 2,420,527 +0.11(+0.54%)
Dec 29, 2020 20.63 20.63 20.44 20.48 2,332,101 -0.08(-0.37%)
Dec 28, 2020 20.55 20.57 20.47 20.56 2,293,168 +0.09(+0.46%)
Dec 24, 2020 20.46 20.47 20.40 20.47 998,493 +0.01(+0.04%)
Dec 23, 2020 20.39 20.49 20.38 20.46 1,721,727 +0.24(+1.18%)
Dec 22, 2020 20.18 20.23 20.12 20.22 3,689,419 -0.13(-0.63%)
Dec 21, 2020 20.11 20.39 20.05 20.35 4,014,272 -0.16(-0.79%)
Dec 18, 2020 20.63 20.64 20.48 20.51 3,124,853 -0.26(-1.23%)
Dec 17, 2020 20.82 20.85 20.76 20.77 2,813,874 +0.27(+1.33%)
Dec 16, 2020 20.43 20.53 20.38 20.49 1,822,754 +0.06(+0.29%)
Dec 15, 2020 20.28 20.43 20.24 20.43 4,344,449 +0.24(+1.19%)
Dec 14, 2020 20.36 20.39 20.18 20.19 3,552,859 +0.06(+0.30%)
Dec 11, 2020 20.11 20.15 20.01 20.13 2,517,196 -0.09(-0.46%)
Dec 10, 2020 20.08 20.28 20.08 20.23 3,321,001 +0.13(+0.63%)
Dec 09, 2020 20.18 20.21 19.98 20.10 3,582,412 +0.03(+0.17%)
Dec 08, 2020 19.96 20.08 19.95 20.06 2,061,995 +0.14(+0.68%)
Dec 07, 2020 19.91 20.00 19.86 19.93 3,280,025 -0.05(-0.25%)
Dec 04, 2020 19.90 20.01 19.90 19.98 4,176,531 +0.17(+0.86%)
Dec 03, 2020 19.82 19.92 19.78 19.81 12,029,237 +0.09(+0.47%)
Dec 02, 2020 19.53 19.75 19.50 19.72 9,814,576 +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.