FinancialContent is the trusted provider of stock market information to the media industry.
Australia Ishares MSCI ETF (NY: EWA)
22.32 USD  -0.03 (-0.13%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2019 22.34 22.36 22.24 22.32 1,786,200 -0.03(-0.13%)
Oct 17, 2019 22.39 22.41 22.30 22.35 1,187,011 +0.03(+0.13%)
Oct 16, 2019 22.22 22.38 22.22 22.32 2,728,011 +0.08(+0.36%)
Oct 15, 2019 22.12 22.30 22.09 22.24 1,329,372 +0.28(+1.28%)
Oct 14, 2019 22.02 22.08 21.96 21.96 1,485,910 -0.18(-0.81%)
Oct 11, 2019 22.12 22.27 22.12 22.14 2,148,100 +0.26(+1.19%)
Oct 10, 2019 21.68 21.88 21.67 21.88 2,348,200 +0.18(+0.83%)
Oct 09, 2019 21.63 21.72 21.59 21.70 1,794,689 +0.13(+0.60%)
Oct 08, 2019 21.71 21.71 21.54 21.57 12,791,720 -0.16(-0.74%)
Oct 07, 2019 21.77 21.87 21.73 21.73 2,229,447 -0.09(-0.41%)
Oct 04, 2019 21.64 21.82 21.62 21.82 1,304,100 +0.23(+1.07%)
Oct 03, 2019 21.38 21.59 21.28 21.59 2,953,943 +0.14(+0.65%)
Oct 02, 2019 21.67 21.74 21.36 21.45 2,542,477 -0.52(-2.37%)
Oct 01, 2019 22.15 22.16 21.92 21.97 2,546,868 -0.28(-1.26%)
Sep 30, 2019 22.22 22.28 22.19 22.25 2,001,074 -0.04(-0.18%)
Sep 27, 2019 22.39 22.41 22.22 22.29 2,211,200 +0.01(+0.04%)
Sep 26, 2019 22.31 22.32 22.19 22.28 1,532,494 -0.04(-0.18%)
Sep 25, 2019 22.23 22.34 22.18 22.32 1,540,339 +0.00(+0.00%)
Sep 24, 2019 22.51 22.51 22.29 22.32 1,538,739 -0.08(-0.36%)
Sep 23, 2019 22.33 22.44 22.31 22.40 1,183,648 +0.02(+0.09%)
Sep 20, 2019 22.50 22.55 22.38 22.38 3,008,000 -0.14(-0.62%)
Sep 19, 2019 22.56 22.59 22.50 22.52 1,751,993 +0.06(+0.27%)
Sep 18, 2019 22.50 22.52 22.33 22.46 1,393,403 -0.17(-0.75%)
Sep 17, 2019 22.50 22.64 22.50 22.63 1,849,876 +0.14(+0.62%)
Sep 16, 2019 22.51 22.56 22.48 22.49 1,958,299 -0.07(-0.31%)
Sep 13, 2019 22.54 22.61 22.50 22.56 1,577,500 +0.07(+0.31%)
Sep 12, 2019 22.43 22.53 22.38 22.49 2,411,462 +0.09(+0.40%)
Sep 11, 2019 22.35 22.42 22.33 22.40 2,433,442 +0.10(+0.45%)
Sep 10, 2019 22.26 22.34 22.20 22.30 2,487,768 +0.00(+0.00%)
Sep 09, 2019 22.32 22.35 22.27 22.30 1,409,656 +0.07(+0.31%)
Sep 06, 2019 22.18 22.27 22.16 22.23 1,896,000 +0.16(+0.72%)
Sep 05, 2019 22.03 22.13 22.03 22.07 2,700,662 +0.26(+1.19%)
Sep 04, 2019 21.73 21.81 21.69 21.81 1,333,278 +0.24(+1.11%)
Sep 03, 2019 21.43 21.58 21.39 21.57 16,824,577 -0.11(-0.51%)
Aug 30, 2019 21.64 21.68 21.54 21.68 2,866,800 +0.24(+1.12%)
Aug 29, 2019 21.47 21.49 21.38 21.44 1,311,194 +0.18(+0.85%)
Aug 28, 2019 21.17 21.33 21.14 21.26 1,296,477 +0.06(+0.28%)
Aug 27, 2019 21.34 21.34 21.17 21.20 1,254,080 -0.02(-0.09%)
Aug 26, 2019 21.25 21.27 21.12 21.22 1,157,740 +0.14(+0.66%)
Aug 23, 2019 21.31 21.47 21.07 21.08 2,462,500 -0.26(-1.22%)
Aug 22, 2019 21.40 21.43 21.26 21.34 994,492 -0.07(-0.33%)
Aug 21, 2019 21.48 21.49 21.38 21.41 3,290,017 +0.03(+0.14%)
Aug 20, 2019 21.45 21.51 21.37 21.38 1,387,592 +0.07(+0.33%)
Aug 19, 2019 21.33 21.34 21.27 21.31 1,027,210 +0.08(+0.38%)
Aug 16, 2019 21.07 21.23 21.07 21.23 1,371,500 +0.22(+1.05%)
Aug 15, 2019 21.01 21.05 20.86 21.01 2,643,080 -0.08(-0.38%)
Aug 14, 2019 21.25 21.33 21.08 21.09 3,589,984 -0.51(-2.36%)
Aug 13, 2019 21.31 21.70 21.28 21.60 3,701,099 +0.28(+1.31%)
Aug 12, 2019 21.41 21.46 21.28 21.32 1,103,459 -0.17(-0.79%)
Aug 09, 2019 21.58 21.64 21.43 21.49 2,105,100 -0.12(-0.56%)
Aug 08, 2019 21.43 21.64 21.36 21.61 2,528,248 +0.36(+1.69%)
Aug 07, 2019 21.04 21.29 20.92 21.25 3,529,691 +0.01(+0.05%)
Aug 06, 2019 21.30 21.34 21.02 21.24 3,059,105 -0.15(-0.70%)
Aug 05, 2019 21.70 21.70 21.27 21.39 3,299,098 -0.81(-3.65%)
Aug 02, 2019 22.25 22.28 22.12 22.20 1,742,200 -0.09(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.