Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.66 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 20.94 21.00 20.56 20.69 6,016,272 -0.64(-2.98%)
Jan 28, 2021 21.14 21.45 21.12 21.33 4,530,107 +0.15(+0.70%)
Jan 27, 2021 21.39 21.43 21.13 21.18 5,439,801 -0.60(-2.76%)
Jan 26, 2021 21.79 21.83 21.69 21.78 3,019,586 +0.02(+0.08%)
Jan 25, 2021 21.66 21.77 21.43 21.77 4,526,214 +0.10(+0.44%)
Jan 22, 2021 21.61 21.72 21.59 21.67 3,426,278 -0.17(-0.76%)
Jan 21, 2021 21.88 21.88 21.73 21.84 2,726,775 +0.05(+0.24%)
Jan 20, 2021 21.61 21.79 21.59 21.78 2,700,568 +0.37(+1.75%)
Jan 19, 2021 21.44 21.45 21.35 21.41 3,313,222 +0.10(+0.49%)
Jan 15, 2021 21.38 21.44 21.16 21.30 4,046,004 -0.28(-1.29%)
Jan 14, 2021 21.50 21.64 21.49 21.58 5,523,618 +0.25(+1.18%)
Jan 13, 2021 21.33 21.39 21.26 21.33 3,726,711 -0.08(-0.37%)
Jan 12, 2021 21.28 21.43 21.15 21.41 19,655,834 +0.13(+0.61%)
Jan 11, 2021 21.16 21.37 21.13 21.28 3,604,001 -0.36(-1.65%)
Jan 08, 2021 21.66 21.67 21.39 21.64 3,993,901 +0.10(+0.49%)
Jan 07, 2021 21.46 21.58 21.43 21.53 3,893,235 +0.01(+0.04%)
Jan 06, 2021 21.19 21.64 21.18 21.52 12,658,914 +0.29(+1.35%)
Jan 05, 2021 21.09 21.32 21.06 21.23 10,061,346 +0.30(+1.42%)
Jan 04, 2021 21.24 21.24 20.83 20.94 6,055,279 +0.07(+0.33%)
Dec 31, 2020 20.87 20.87 20.87 2,374,788 -0.12(-0.58%)
Dec 30, 2020 20.99 21.14 20.98 20.99 2,374,788 +0.11(+0.54%)
Dec 29, 2020 21.03 21.03 20.83 20.88 2,288,033 -0.08(-0.37%)
Dec 28, 2020 20.95 20.96 20.87 20.96 2,249,835 +0.10(+0.46%)
Dec 24, 2020 20.85 20.87 20.79 20.86 979,625 +0.01(+0.04%)
Dec 23, 2020 20.78 20.89 20.77 20.85 1,689,192 +0.24(+1.18%)
Dec 22, 2020 20.56 20.62 20.50 20.61 3,619,703 -0.13(-0.63%)
Dec 21, 2020 20.49 20.78 20.43 20.74 3,938,417 -0.17(-0.79%)
Dec 18, 2020 21.03 21.03 20.87 20.90 3,065,805 -0.26(-1.24%)
Dec 17, 2020 21.22 21.25 21.16 21.17 2,760,702 +0.28(+1.34%)
Dec 16, 2020 20.83 20.92 20.78 20.89 1,788,310 +0.06(+0.29%)
Dec 15, 2020 20.67 20.83 20.62 20.83 4,262,355 +0.24(+1.19%)
Dec 14, 2020 20.76 20.78 20.57 20.58 3,485,723 +0.06(+0.30%)
Dec 11, 2020 20.49 20.54 20.39 20.52 2,469,677 -0.09(-0.46%)
Dec 10, 2020 20.47 20.67 20.47 20.61 3,258,308 +0.13(+0.63%)
Dec 09, 2020 20.57 20.60 20.36 20.49 3,514,784 +0.03(+0.17%)
Dec 08, 2020 20.35 20.47 20.34 20.45 2,023,069 +0.14(+0.68%)
Dec 07, 2020 20.30 20.38 20.24 20.31 3,218,105 -0.05(-0.25%)
Dec 04, 2020 20.28 20.40 20.28 20.36 4,097,687 +0.17(+0.86%)
Dec 03, 2020 20.20 20.30 20.16 20.19 11,802,151 +0.10(+0.47%)
Dec 02, 2020 19.91 20.13 19.87 20.10 9,629,298 +0.08(+0.39%)
Dec 01, 2020 19.91 20.05 19.89 20.02 4,373,055 +0.39(+1.98%)
Nov 30, 2020 19.85 19.89 19.62 19.63 5,594,402 -0.50(-2.49%)
Nov 27, 2020 20.10 20.14 20.07 20.13 1,726,737 -0.11(-0.55%)
Nov 25, 2020 20.14 20.29 20.05 20.24 3,249,886 +0.02(+0.09%)
Nov 24, 2020 20.04 20.24 20.00 20.23 3,215,349 +0.52(+2.63%)
Nov 23, 2020 19.74 19.80 19.62 19.71 4,859,968 +0.01(+0.04%)
Nov 20, 2020 19.67 19.76 19.63 19.70 2,752,432 +0.03(+0.18%)
Nov 19, 2020 19.52 19.66 19.46 19.66 3,116,682 +0.15(+0.75%)
Nov 18, 2020 19.64 19.76 19.51 19.52 5,375,322 +0.03(+0.13%)
Nov 17, 2020 19.42 19.55 19.36 19.49 1,672,412 +0.03(+0.18%)
Nov 16, 2020 19.40 19.47 19.32 19.46 3,464,764 +0.29(+1.49%)
Nov 13, 2020 19.02 19.21 19.02 19.17 3,116,899 +0.24(+1.28%)
Nov 12, 2020 19.12 19.13 18.86 18.93 2,217,100 -0.36(-1.88%)
Nov 11, 2020 19.29 19.34 19.22 19.29 3,880,889 +0.26(+1.36%)
Nov 10, 2020 19.04 19.17 18.99 19.03 4,959,898 -0.04(-0.23%)
Nov 09, 2020 19.43 19.44 19.07 19.08 6,975,149 +0.73(+3.95%)
Nov 06, 2020 18.40 18.48 18.34 18.35 3,385,765 +0.03(+0.19%)
Nov 05, 2020 18.18 18.34 18.17 18.32 4,535,644 +0.58(+3.26%)
Nov 04, 2020 17.63 17.94 17.57 17.74 5,038,747 +0.01(+0.05%)
Nov 03, 2020 17.59 17.80 17.57 17.73 3,646,307 +0.55(+3.22%)
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.