Australia Ishares MSCI ETF (NY: EWA )

26.84 +0.69 (+2.62%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 18.20 18.25 18.17 18.22 2,443,614 -0.03(-0.18%)
Sep 27, 2019 18.34 18.35 18.20 18.25 2,700,210 +0.01(+0.04%)
Sep 26, 2019 18.27 18.28 18.17 18.25 1,871,407 -0.03(-0.18%)
Sep 25, 2019 18.20 18.29 18.17 18.28 1,880,987 +0.00(+0.00%)
Sep 24, 2019 18.43 18.44 18.25 18.28 1,879,033 -0.07(-0.36%)
Sep 23, 2019 18.29 18.37 18.27 18.34 1,445,413 +0.02(+0.09%)
Sep 20, 2019 18.43 18.47 18.33 18.33 3,673,223 -0.11(-0.62%)
Sep 19, 2019 18.47 18.50 18.43 18.44 2,139,448 +0.05(+0.27%)
Sep 18, 2019 18.43 18.44 18.29 18.39 1,701,556 -0.14(-0.75%)
Sep 17, 2019 18.43 18.54 18.42 18.53 2,258,978 +0.11(+0.62%)
Sep 16, 2019 18.43 18.47 18.40 18.42 2,391,379 -0.06(-0.31%)
Sep 13, 2019 18.46 18.52 18.43 18.47 1,926,366 +0.06(+0.31%)
Sep 12, 2019 18.37 18.45 18.33 18.42 2,944,760 +0.07(+0.40%)
Sep 11, 2019 18.30 18.36 18.29 18.34 2,971,601 +0.08(+0.45%)
Sep 10, 2019 18.23 18.29 18.18 18.26 3,037,941 +0.00(+0.00%)
Sep 09, 2019 18.28 18.30 18.24 18.26 1,721,403 +0.06(+0.32%)
Sep 06, 2019 18.16 18.24 18.15 18.20 2,315,303 +0.13(+0.72%)
Sep 05, 2019 18.04 18.12 18.04 18.07 3,297,917 +0.21(+1.19%)
Sep 04, 2019 17.79 17.86 17.76 17.86 1,628,134 +0.20(+1.11%)
Sep 03, 2019 17.55 17.67 17.52 17.66 20,545,354 -0.09(-0.51%)
Aug 30, 2019 17.72 17.75 17.64 17.75 3,500,796 +0.20(+1.12%)
Aug 29, 2019 17.58 17.60 17.51 17.56 1,601,166 +0.15(+0.85%)
Aug 28, 2019 17.34 17.46 17.31 17.41 1,583,194 +0.05(+0.28%)
Aug 27, 2019 17.48 17.48 17.34 17.36 1,531,421 -0.02(-0.09%)
Aug 26, 2019 17.40 17.42 17.30 17.38 1,413,775 +0.11(+0.66%)
Aug 23, 2019 17.45 17.58 17.25 17.26 3,007,085 -0.21(-1.22%)
Aug 22, 2019 17.52 17.55 17.41 17.48 1,214,425 -0.06(-0.33%)
Aug 21, 2019 17.59 17.60 17.51 17.53 4,017,609 +0.02(+0.14%)
Aug 20, 2019 17.57 17.61 17.50 17.51 1,694,459 +0.06(+0.33%)
Aug 19, 2019 17.47 17.48 17.42 17.45 1,254,378 +0.07(+0.38%)
Aug 16, 2019 17.25 17.39 17.25 17.39 1,674,809 +0.18(+1.05%)
Aug 15, 2019 17.21 17.24 17.08 17.21 3,227,600 -0.07(-0.38%)
Aug 14, 2019 17.40 17.47 17.26 17.27 4,383,914 -0.42(-2.36%)
Aug 13, 2019 17.45 17.77 17.43 17.69 4,519,602 +0.23(+1.31%)
Aug 12, 2019 17.53 17.57 17.43 17.46 1,347,490 -0.14(-0.79%)
Aug 09, 2019 17.67 17.72 17.55 17.60 2,570,645 -0.10(-0.56%)
Aug 08, 2019 17.55 17.72 17.49 17.70 3,087,373 +0.29(+1.69%)
Aug 07, 2019 17.23 17.43 17.13 17.40 4,310,287 +0.01(+0.05%)
Aug 06, 2019 17.44 17.47 17.22 17.39 3,735,630 -0.12(-0.70%)
Aug 05, 2019 17.77 17.77 17.42 17.52 4,028,698 -0.66(-3.65%)
Aug 02, 2019 18.22 18.25 18.11 18.18 2,127,490 -0.07(-0.40%)
Aug 01, 2019 18.38 18.55 18.21 18.25 5,371,406 -0.10(-0.54%)
Jul 31, 2019 18.52 18.56 18.26 18.35 4,428,858 -0.15(-0.80%)
Jul 30, 2019 18.53 18.55 18.48 18.50 1,433,357 -0.16(-0.88%)
Jul 29, 2019 18.68 18.68 18.64 18.66 1,066,708 +0.09(+0.49%)
Jul 26, 2019 18.61 18.63 18.57 18.57 838,076 -0.04(-0.22%)
Jul 25, 2019 18.72 18.73 18.59 18.61 1,874,331 -0.07(-0.35%)
Jul 24, 2019 18.65 18.68 18.64 18.68 1,835,223 +0.01(+0.04%)
Jul 23, 2019 18.65 18.69 18.61 18.67 2,080,790 +0.07(+0.40%)
Jul 22, 2019 18.64 18.67 18.58 18.60 1,305,545 -0.03(-0.18%)
Jul 19, 2019 18.69 18.71 18.61 18.63 1,950,423 +0.03(+0.18%)
Jul 18, 2019 18.51 18.61 18.47 18.60 2,789,395 +0.10(+0.53%)
Jul 17, 2019 18.49 18.56 18.48 18.50 2,289,848 +0.08(+0.44%)
Jul 16, 2019 18.51 18.54 18.42 18.42 2,049,226 -0.12(-0.66%)
Jul 15, 2019 18.61 18.61 18.50 18.54 1,183,381 +0.02(+0.13%)
Jul 12, 2019 18.49 18.52 18.46 18.52 1,416,413 +0.03(+0.18%)
Jul 11, 2019 18.51 18.56 18.43 18.48 1,573,153 +0.06(+0.31%)
Jul 10, 2019 18.47 18.49 18.41 18.43 2,632,673 +0.07(+0.40%)
Jul 09, 2019 18.34 18.38 18.32 18.35 1,439,880 -0.07(-0.36%)
Jul 08, 2019 18.46 18.47 18.41 18.42 2,156,867 -0.24(-1.27%)
Jul 05, 2019 18.58 18.66 18.51 18.65 2,270,731 +0.01(+0.04%)
Jul 03, 2019 18.62 18.66 18.59 18.65 1,835,756 +0.23(+1.25%)
Jul 02, 2019 18.43 18.43 18.38 18.42 2,185,408 -0.01(-0.04%)
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.