Australia Ishares MSCI ETF (NY: EWA )

26.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 17.12 17.15 17.07 17.08 1,772,206 -0.02(-0.14%)
Feb 27, 2019 17.13 17.15 17.06 17.10 1,165,058 -0.07(-0.42%)
Feb 26, 2019 17.13 17.23 17.11 17.17 1,503,565 +0.00(+0.00%)
Feb 25, 2019 17.26 17.26 17.17 17.17 1,515,447 +0.09(+0.52%)
Feb 22, 2019 17.09 17.15 17.05 17.09 2,016,408 +0.19(+1.14%)
Feb 21, 2019 16.94 16.94 16.84 16.89 6,446,429 -0.07(-0.43%)
Feb 20, 2019 16.96 17.05 16.93 16.97 6,685,461 -0.06(-0.33%)
Feb 19, 2019 16.85 17.05 16.83 17.02 1,386,962 +0.10(+0.62%)
Feb 15, 2019 16.85 16.93 16.83 16.92 2,384,478 +0.26(+1.59%)
Feb 14, 2019 16.65 16.72 16.61 16.65 4,832,435 +0.01(+0.05%)
Feb 13, 2019 16.76 16.81 16.65 16.65 2,847,915 -0.15(-0.91%)
Feb 12, 2019 16.73 16.80 16.71 16.80 2,398,721 +0.17(+1.01%)
Feb 11, 2019 16.65 16.69 16.61 16.63 1,851,932 -0.05(-0.29%)
Feb 08, 2019 16.65 16.69 16.60 16.68 2,781,829 -0.03(-0.19%)
Feb 07, 2019 16.79 16.80 16.65 16.71 5,351,671 -0.01(-0.05%)
Feb 06, 2019 16.76 16.80 16.69 16.72 5,811,042 -0.19(-1.14%)
Feb 05, 2019 16.90 16.93 16.87 16.91 9,504,313 +0.27(+1.64%)
Feb 04, 2019 16.50 16.64 16.49 16.64 2,521,226 +0.14(+0.83%)
Feb 01, 2019 16.52 16.57 16.47 16.50 2,363,670 -0.02(-0.15%)
Jan 31, 2019 16.51 16.59 16.48 16.52 2,693,417 -0.08(-0.48%)
Jan 30, 2019 16.42 16.67 16.42 16.61 2,842,181 +0.26(+1.62%)
Jan 29, 2019 16.38 16.40 16.32 16.34 3,849,531 -0.06(-0.34%)
Jan 28, 2019 16.34 16.40 16.31 16.40 2,273,648 -0.08(-0.49%)
Jan 25, 2019 16.36 16.50 16.36 16.48 4,577,695 +0.29(+1.79%)
Jan 24, 2019 16.18 16.23 16.14 16.19 3,263,889 +0.01(+0.05%)
Jan 23, 2019 16.23 16.24 16.10 16.18 2,238,517 +0.07(+0.45%)
Jan 22, 2019 16.24 16.25 16.08 16.11 2,398,837 -0.41(-2.48%)
Jan 18, 2019 16.49 16.54 16.44 16.52 6,521,710 +0.06(+0.39%)
Jan 17, 2019 16.22 16.50 16.21 16.45 4,004,057 +0.15(+0.94%)
Jan 16, 2019 16.27 16.34 16.26 16.30 3,935,189 +0.04(+0.25%)
Jan 15, 2019 16.20 16.29 16.19 16.26 4,839,848 +0.10(+0.65%)
Jan 14, 2019 16.11 16.20 16.09 16.16 2,347,448 -0.06(-0.40%)
Jan 11, 2019 16.14 16.24 16.10 16.22 2,855,841 +0.00(+0.00%)
Jan 10, 2019 16.14 16.22 16.12 16.22 4,310,156 +0.07(+0.45%)
Jan 09, 2019 16.08 16.21 16.04 16.15 6,316,992 +0.22(+1.41%)
Jan 08, 2019 15.94 15.97 15.84 15.92 2,655,555 +0.12(+0.76%)
Jan 07, 2019 15.70 15.85 15.67 15.80 2,501,057 +0.05(+0.31%)
Jan 04, 2019 15.47 15.79 15.46 15.75 3,613,287 +0.54(+3.53%)
Jan 03, 2019 15.27 15.33 15.15 15.22 3,139,867 -0.11(-0.73%)
Jan 02, 2019 15.11 15.35 15.08 15.33 4,238,193 -0.12(-0.78%)
Dec 31, 2018 15.42 15.49 15.39 15.45 3,262,412 +0.00(+0.00%)
Dec 28, 2018 15.53 15.57 15.43 15.45 5,114,473 +0.11(+0.73%)
Dec 27, 2018 15.15 15.34 15.06 15.34 3,297,338 +0.05(+0.31%)
Dec 26, 2018 14.85 15.30 14.73 15.29 5,230,764 +0.51(+3.42%)
Dec 24, 2018 14.92 15.00 14.78 14.78 2,589,819 -0.01(-0.05%)
Dec 21, 2018 15.00 15.14 14.78 14.79 6,707,490 -0.35(-2.33%)
Dec 20, 2018 15.29 15.34 15.08 15.14 3,614,381 -0.17(-1.10%)
Dec 19, 2018 15.62 15.71 15.24 15.31 5,809,988 -0.18(-1.14%)
Dec 18, 2018 15.55 15.63 15.42 15.49 4,200,446 +0.00(+0.03%)
Dec 17, 2018 15.65 15.67 15.43 15.49 3,233,921 +0.00(+0.00%)
Dec 14, 2018 15.55 15.61 15.48 15.49 3,188,566 -0.27(-1.72%)
Dec 13, 2018 15.80 15.84 15.73 15.76 3,271,735 -0.01(-0.05%)
Dec 12, 2018 15.83 15.92 15.76 15.76 4,341,660 +0.15(+0.99%)
Dec 11, 2018 15.73 15.74 15.52 15.61 3,435,786 +0.12(+0.80%)
Dec 10, 2018 15.51 15.55 15.35 15.49 3,072,053 -0.21(-1.33%)
Dec 07, 2018 15.91 15.97 15.64 15.69 5,465,170 -0.09(-0.59%)
Dec 06, 2018 15.67 15.81 15.51 15.79 5,719,380 -0.12(-0.78%)
Dec 04, 2018 16.29 16.29 15.90 15.91 4,495,621 -0.44(-2.69%)
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.